Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:10AM EST. Market open.
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230317C00027500 | 2022-07-28 9:21AM EST | 27.50 | 22.95 | 20.70 | 21.15 | 0.00 | - | - | 1 | 227.83% |
| PFE230317C00030000 | 2022-07-29 2:42PM EST | 30.00 | 21.00 | 18.50 | 18.75 | 0.00 | - | - | 2 | 205.76% |
| PFE230317C00035000 | 2022-08-11 1:02PM EST | 35.00 | 13.80 | 13.85 | 13.95 | +13.80 | - | 1 | 0 | 162.50% |
| PFE230317C00040000 | 2022-08-03 9:14AM EST | 40.00 | 11.00 | 9.55 | 9.70 | 0.00 | - | 5 | 5 | 130.40% |
| PFE230317C00042500 | 2022-08-11 8:30AM EST | 42.50 | 7.93 | 7.65 | 7.80 | -2.72 | -25.54% | 1 | 2 | 117.80% |
| PFE230317C00045000 | 2022-08-11 11:14AM EST | 45.00 | 6.00 | 5.85 | 6.05 | -1.25 | -17.24% | 3 | 12 | 105.93% |
| PFE230317C00047500 | 2022-08-11 1:23PM EST | 47.50 | 4.50 | 4.45 | 4.60 | -0.65 | -12.62% | 31 | 359 | 97.88% |
| PFE230317C00050000 | 2022-08-11 10:52AM EST | 50.00 | 3.46 | 3.25 | 3.35 | -0.73 | -17.42% | 29 | 113 | 90.60% |
| PFE230317C00052500 | 2022-08-11 11:37AM EST | 52.50 | 2.30 | 2.22 | 2.38 | -0.75 | -24.59% | 18 | 851 | 84.23% |
| PFE230317C00055000 | 2022-08-11 12:37PM EST | 55.00 | 1.60 | 1.55 | 1.66 | -0.60 | -27.27% | 41 | 679 | 80.37% |
| PFE230317C00057500 | 2022-08-11 11:36AM EST | 57.50 | 1.12 | 1.06 | 1.16 | -0.39 | -25.83% | 22 | 134 | 77.69% |
| PFE230317C00060000 | 2022-08-11 12:15PM EST | 60.00 | 0.75 | 0.65 | 0.81 | -0.30 | -28.57% | 59 | 148 | 74.85% |
| PFE230317C00065000 | 2022-08-10 2:35PM EST | 65.00 | 0.51 | 0.33 | 0.40 | -0.02 | -3.77% | 1 | 132 | 73.93% |
| PFE230317C00070000 | 2022-08-11 12:25PM EST | 70.00 | 0.19 | 0.13 | 0.23 | -0.05 | -20.83% | 1 | 44 | 73.44% |
| PFE230317C00075000 | 2022-07-27 11:57AM EST | 75.00 | 0.21 | 0.00 | 0.24 | 0.00 | - | - | 7 | 76.76% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230317P00030000 | 2022-08-01 9:34AM EST | 30.00 | 0.30 | 0.13 | 0.50 | 0.00 | - | - | 6 | 77.15% |
| PFE230317P00032500 | 2022-08-11 10:42AM EST | 32.50 | 0.42 | 0.42 | 0.47 | -0.08 | -16.00% | 1 | 27 | 70.02% |
| PFE230317P00035000 | 2022-08-11 1:22PM EST | 35.00 | 0.67 | 0.63 | 0.68 | +0.10 | +17.54% | 177 | 68 | 63.97% |
| PFE230317P00037500 | 2022-08-11 11:14AM EST | 37.50 | 0.93 | 0.92 | 1.12 | +0.06 | +6.90% | 167 | 111 | 59.52% |
| PFE230317P00040000 | 2022-08-11 12:50PM EST | 40.00 | 1.35 | 1.33 | 1.39 | +0.15 | +12.50% | 15 | 30 | 51.37% |
| PFE230317P00042500 | 2022-08-11 1:04PM EST | 42.50 | 1.97 | 1.90 | 2.00 | +0.45 | +29.61% | 10 | 133 | 45.61% |
| PFE230317P00045000 | 2022-08-11 1:22PM EST | 45.00 | 2.75 | 2.68 | 2.77 | +0.50 | +22.22% | 33 | 66 | 37.01% |
| PFE230317P00047500 | 2022-08-10 10:10AM EST | 47.50 | 2.97 | 3.65 | 3.75 | -0.13 | -4.19% | 2 | 115 | 21.97% |
| PFE230317P00050000 | 2022-08-04 1:25PM EST | 50.00 | 4.12 | 4.90 | 5.00 | 0.00 | - | 8 | 1,053 | 0.00% |
| PFE230317P00052500 | 2022-08-11 10:43AM EST | 52.50 | 6.25 | 6.45 | 6.55 | +0.50 | +8.70% | 3 | 305 | 0.00% |
| PFE230317P00055000 | 2022-08-11 9:12AM EST | 55.00 | 7.90 | 8.20 | 8.35 | +1.35 | +20.61% | 3 | 13 | 0.00% |
| PFE230317P00057500 | 2022-08-01 1:59PM EST | 57.50 | 8.40 | 10.15 | 10.35 | 0.00 | - | - | 70 | 0.00% |
| PFE230317P00060000 | 2022-08-09 9:05AM EST | 60.00 | 10.90 | 12.30 | 12.85 | 0.00 | - | 14 | 31 | 0.00% |
| PFE230317P00065000 | 2022-08-01 11:32AM EST | 65.00 | 14.50 | 16.75 | 17.15 | 0.00 | - | - | 4 | 0.00% |
| PFE230317P00070000 | 2022-07-26 8:52AM EST | 70.00 | 18.60 | 21.75 | 21.95 | 0.00 | - | - | 7 | 0.00% |
© 2023 Yahoo. All rights reserved.
