Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230217C00025000 | 2021-12-21 9:33AM EST | 25.00 | 34.00 | 29.10 | 32.50 | 0.00 | - | 2 | 6 | 733.01% |
| PFE230217C00030000 | 2022-07-21 9:09AM EST | 30.00 | 20.35 | 18.45 | 18.60 | 0.00 | - | 4 | 6 | 313.23% |
| PFE230217C00035000 | 2021-11-10 11:37AM EST | 35.00 | 15.00 | 16.10 | 18.65 | 0.00 | - | - | 1 | 359.67% |
| PFE230217C00040000 | 2022-08-02 1:55PM EST | 40.00 | 11.00 | 9.40 | 9.50 | 0.00 | - | 1 | 308 | 195.85% |
| PFE230217C00042500 | 2022-08-11 9:38AM EST | 42.50 | 8.00 | 7.45 | 7.55 | -1.10 | -12.09% | 1 | 118 | 175.24% |
| PFE230217C00045000 | 2022-08-11 8:58AM EST | 45.00 | 5.87 | 5.70 | 5.80 | -1.28 | -17.90% | 1 | 526 | 157.67% |
| PFE230217C00047500 | 2022-08-11 11:36AM EST | 47.50 | 4.15 | 4.20 | 4.30 | -1.22 | -22.72% | 9 | 769 | 143.21% |
| PFE230217C00050000 | 2022-08-11 1:19PM EST | 50.00 | 3.10 | 3.00 | 3.10 | -0.70 | -18.42% | 169 | 1,678 | 132.28% |
| PFE230217C00052500 | 2022-08-11 1:05PM EST | 52.50 | 2.04 | 2.05 | 2.12 | -0.76 | -27.14% | 57 | 716 | 122.80% |
| PFE230217C00055000 | 2022-08-11 12:16PM EST | 55.00 | 1.40 | 1.37 | 1.44 | -0.60 | -30.00% | 52 | 3,115 | 116.41% |
| PFE230217C00057500 | 2022-08-11 10:48AM EST | 57.50 | 0.98 | 0.88 | 0.97 | -0.44 | -30.99% | 15 | 1,610 | 111.57% |
| PFE230217C00060000 | 2022-08-11 1:32PM EST | 60.00 | 0.60 | 0.58 | 0.66 | -0.30 | -33.33% | 111 | 1,522 | 108.98% |
| PFE230217C00062500 | 2022-08-10 2:31PM EST | 62.50 | 0.58 | 0.39 | 0.45 | -0.02 | -3.33% | 2 | 1,025 | 107.62% |
| PFE230217C00065000 | 2022-08-11 8:45AM EST | 65.00 | 0.30 | 0.26 | 0.31 | -0.13 | -30.23% | 27 | 606 | 106.74% |
| PFE230217C00070000 | 2022-08-11 11:26AM EST | 70.00 | 0.16 | 0.01 | 0.28 | -0.06 | -27.27% | 7 | 2,212 | 107.62% |
| PFE230217C00075000 | 2022-08-10 8:44AM EST | 75.00 | 0.10 | 0.02 | 0.20 | -0.02 | -16.67% | 70 | 238 | 114.84% |
| PFE230217C00080000 | 2022-08-10 10:17AM EST | 80.00 | 0.06 | 0.03 | 0.09 | -0.02 | -25.00% | 64 | 548 | 115.63% |
| PFE230217C00085000 | 2022-08-11 1:12PM EST | 85.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 80 | 876 | 113.28% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230217P00025000 | 2022-08-10 12:48PM EST | 25.00 | 0.08 | 0.06 | 0.30 | -0.03 | -27.27% | 100 | 1,439 | 141.99% |
| PFE230217P00027500 | 2022-08-11 9:28AM EST | 27.50 | 0.19 | 0.04 | 0.35 | +0.05 | +35.71% | 10 | 850 | 122.85% |
| PFE230217P00030000 | 2022-08-11 9:38AM EST | 30.00 | 0.26 | 0.11 | 0.42 | +0.16 | +160.00% | 10 | 4,860 | 110.35% |
| PFE230217P00032500 | 2022-07-28 2:12PM EST | 32.50 | 0.27 | 0.35 | 0.41 | 0.00 | - | - | 59 | 99.71% |
| PFE230217P00035000 | 2022-08-11 11:53AM EST | 35.00 | 0.55 | 0.52 | 0.58 | +0.09 | +19.57% | 205 | 3,193 | 89.55% |
| PFE230217P00037500 | 2022-08-11 12:27PM EST | 37.50 | 0.79 | 0.78 | 0.83 | +0.14 | +21.54% | 525 | 5,992 | 79.74% |
| PFE230217P00040000 | 2022-08-11 11:52AM EST | 40.00 | 1.20 | 1.15 | 1.20 | +0.16 | +15.38% | 18 | 6,085 | 69.63% |
| PFE230217P00042500 | 2022-08-11 12:43PM EST | 42.50 | 1.72 | 1.70 | 1.74 | +0.27 | +18.62% | 244 | 799 | 58.84% |
| PFE230217P00045000 | 2022-08-11 1:13PM EST | 45.00 | 2.52 | 2.44 | 2.49 | +0.52 | +26.00% | 49 | 2,515 | 45.12% |
| PFE230217P00047500 | 2022-08-11 9:51AM EST | 47.50 | 3.15 | 3.40 | 3.55 | +0.30 | +10.53% | 11 | 856 | 0.00% |
| PFE230217P00050000 | 2022-08-11 1:20PM EST | 50.00 | 4.80 | 4.70 | 4.85 | +0.60 | +14.29% | 15 | 2,156 | 0.00% |
| PFE230217P00052500 | 2022-08-10 12:58PM EST | 52.50 | 5.40 | 6.25 | 6.35 | 0.00 | - | 1 | 808 | 0.00% |
| PFE230217P00055000 | 2022-08-10 8:30AM EST | 55.00 | 6.59 | 8.05 | 8.20 | -0.06 | -0.90% | 30 | 123 | 0.00% |
| PFE230217P00057500 | 2022-08-02 1:08PM EST | 57.50 | 8.70 | 10.05 | 10.25 | 0.00 | - | 3 | 106 | 0.00% |
| PFE230217P00060000 | 2022-08-10 9:10AM EST | 60.00 | 11.05 | 12.25 | 12.40 | +0.55 | +5.24% | 1 | 113 | 0.00% |
| PFE230217P00062500 | 2022-08-10 9:10AM EST | 62.50 | 13.25 | 14.50 | 14.90 | +1.60 | +13.73% | 1 | 9 | 0.00% |
| PFE230217P00065000 | 2022-07-28 2:49PM EST | 65.00 | 14.50 | 16.85 | 17.20 | 0.00 | - | 1 | 23 | 0.00% |
| PFE230217P00070000 | 2022-08-01 12:59PM EST | 70.00 | 18.95 | 21.70 | 22.15 | 0.00 | - | - | 0 | 0.00% |
| PFE230217P00075000 | 2021-12-17 3:26PM EST | 75.00 | 19.20 | 21.05 | 23.85 | 0.00 | - | 1 | 1 | 0.00% |
| PFE230217P00080000 | 2021-12-17 3:26PM EST | 80.00 | 23.45 | 25.70 | 28.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
