Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230217C00025000 | 2022-05-11 2:46PM EDT | 25.00 | 24.85 | 24.95 | 25.75 | 0.00 | - | 100 | 0 | 0.00% |
| PFE230217C00027500 | 2022-03-25 11:04AM EDT | 27.50 | 25.75 | 20.55 | 20.90 | 0.00 | - | 1 | 50 | 0.00% |
| PFE230217C00030000 | 2022-05-12 11:16AM EDT | 30.00 | 19.80 | 20.10 | 20.65 | 0.00 | - | 1 | 4 | 0.00% |
| PFE230217C00032500 | 2022-05-11 11:20AM EDT | 32.50 | 17.45 | 17.70 | 18.20 | 0.00 | - | 1 | 2 | 0.00% |
| PFE230217C00035000 | 2022-03-17 11:08AM EDT | 35.00 | 19.50 | 18.25 | 18.80 | 0.00 | - | 1 | 2 | 61.21% |
| PFE230217C00037500 | 2022-04-22 3:16PM EDT | 37.50 | 11.77 | 15.50 | 16.15 | 0.00 | - | 2 | 4 | 51.79% |
| PFE230217C00040000 | 2022-06-29 10:27AM EDT | 40.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 0.00% |
| PFE230217C00042500 | 2022-05-20 11:58AM EDT | 42.50 | 11.05 | 6.70 | 6.95 | 0.00 | - | 2 | 113 | 0.00% |
| PFE230217C00045000 | 2022-06-24 3:45PM EDT | 45.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 25 | 511 | 0.00% |
| PFE230217C00047500 | 2022-06-28 1:02PM EDT | 47.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 14 | 744 | 0.00% |
| PFE230217C00050000 | 2022-06-29 3:13PM EDT | 50.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,706 | 0.00% |
| PFE230217C00052500 | 2022-06-29 10:43AM EDT | 52.50 | 4.02 | 0.00 | 0.00 | 0.00 | - | 6 | 924 | 0.78% |
| PFE230217C00055000 | 2022-06-29 12:16PM EDT | 55.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 14 | 2,941 | 3.13% |
| PFE230217C00057500 | 2022-06-29 2:32PM EDT | 57.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,116 | 3.13% |
| PFE230217C00060000 | 2022-06-29 3:13PM EDT | 60.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 8 | 1,317 | 6.25% |
| PFE230217C00062500 | 2022-06-29 12:38PM EDT | 62.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3 | 634 | 6.25% |
| PFE230217C00065000 | 2022-06-24 2:44PM EDT | 65.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 41 | 607 | 6.25% |
| PFE230217C00070000 | 2022-06-29 1:30PM EDT | 70.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 15 | 302 | 6.25% |
| PFE230217C00075000 | 2022-06-28 11:21AM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 12.50% |
| PFE230217C00080000 | 2022-06-13 12:22PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 528 | 12.50% |
| PFE230217C00085000 | 2022-06-28 2:28PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 762 | 12.50% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230217P00025000 | 2022-06-16 9:54AM EDT | 25.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1,496 | 25.00% |
| PFE230217P00027500 | 2022-05-23 3:32PM EDT | 27.50 | 0.28 | 0.17 | 0.41 | 0.00 | - | 3 | 840 | 50.54% |
| PFE230217P00030000 | 2022-06-28 2:18PM EDT | 30.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 4,869 | 12.50% |
| PFE230217P00032500 | 2022-06-24 11:13AM EDT | 32.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| PFE230217P00035000 | 2022-06-28 3:37PM EDT | 35.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 3,154 | 12.50% |
| PFE230217P00037500 | 2022-06-22 2:56PM EDT | 37.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 13 | 2,942 | 6.25% |
| PFE230217P00040000 | 2022-06-28 9:47AM EDT | 40.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 4 | 5,798 | 6.25% |
| PFE230217P00042500 | 2022-06-29 11:45AM EDT | 42.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 44 | 455 | 6.25% |
| PFE230217P00045000 | 2022-06-29 11:45AM EDT | 45.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 46 | 1,890 | 3.13% |
| PFE230217P00047500 | 2022-06-29 11:45AM EDT | 47.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 25 | 733 | 3.13% |
| PFE230217P00050000 | 2022-06-29 3:17PM EDT | 50.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 28 | 2,038 | 0.78% |
| PFE230217P00052500 | 2022-06-29 2:13PM EDT | 52.50 | 5.48 | 0.00 | 0.00 | 0.00 | - | 6 | 649 | 0.00% |
| PFE230217P00055000 | 2022-06-21 12:01PM EDT | 55.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 0.00% |
| PFE230217P00057500 | 2022-06-27 11:41AM EDT | 57.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 55 | 98 | 0.00% |
| PFE230217P00060000 | 2022-06-27 12:20PM EDT | 60.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| PFE230217P00062500 | 2022-06-24 9:44AM EDT | 62.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PFE230217P00065000 | 2022-06-07 12:27PM EDT | 65.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PFE230217P00075000 | 2022-06-15 9:54AM EDT | 75.00 | 27.66 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PFE230217P00080000 | 2022-06-15 11:02AM EDT | 80.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PFE230217P00085000 | 2022-03-21 2:24PM EDT | 85.00 | 31.55 | 35.55 | 36.20 | 0.00 | - | - | 7 | 56.01% |
© 2022 Yahoo. All rights reserved.
