Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230616C00025000 | 2022-06-09 11:35AM EDT | 25.00 | 27.81 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| PFE230616C00030000 | 2022-06-28 10:56AM EDT | 30.00 | 21.68 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 0.00% |
| PFE230616C00032500 | 2022-06-24 3:38PM EDT | 32.50 | 19.45 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 0.00% |
| PFE230616C00035000 | 2022-06-24 10:37AM EDT | 35.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 0.00% |
| PFE230616C00037500 | 2022-06-24 3:51PM EDT | 37.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| PFE230616C00040000 | 2022-06-29 1:25PM EDT | 40.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 10 | 2,696 | 0.00% |
| PFE230616C00042500 | 2022-06-16 12:58PM EDT | 42.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 7 | 53 | 0.00% |
| PFE230616C00045000 | 2022-06-29 3:07PM EDT | 45.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 5 | 4,357 | 0.00% |
| PFE230616C00047500 | 2022-06-24 2:52PM EDT | 47.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 0.00% |
| PFE230616C00050000 | 2022-06-29 9:45AM EDT | 50.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 52 | 5,859 | 0.00% |
| PFE230616C00052500 | 2022-06-28 3:55PM EDT | 52.50 | 4.94 | 0.00 | 0.00 | 0.00 | - | 6 | 968 | 0.78% |
| PFE230616C00055000 | 2022-06-29 12:31PM EDT | 55.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4,331 | 1.56% |
| PFE230616C00057500 | 2022-06-29 9:31AM EDT | 57.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 3,629 | 3.13% |
| PFE230616C00060000 | 2022-06-28 9:53AM EDT | 60.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 16,498 | 3.13% |
| PFE230616C00062500 | 2022-06-27 11:41AM EDT | 62.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 10 | 255 | 6.25% |
| PFE230616C00065000 | 2022-06-29 10:44AM EDT | 65.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 12 | 3,828 | 6.25% |
| PFE230616C00070000 | 2022-06-29 2:16PM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 122 | 2,932 | 6.25% |
| PFE230616C00075000 | 2022-06-28 12:22PM EDT | 75.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 37 | 6,548 | 6.25% |
| PFE230616C00080000 | 2022-06-29 3:55PM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 1,528 | 12.50% |
| PFE230616C00085000 | 2022-06-29 2:58PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 42 | 2,591 | 12.50% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230616P00025000 | 2022-06-29 9:59AM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 8,180 | 12.50% |
| PFE230616P00027500 | 2022-06-28 2:54PM EDT | 27.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 1,210 | 12.50% |
| PFE230616P00030000 | 2022-06-29 3:31PM EDT | 30.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 164 | 1,350 | 12.50% |
| PFE230616P00032500 | 2022-06-16 2:59PM EDT | 32.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 63 | 107 | 12.50% |
| PFE230616P00035000 | 2022-06-29 2:55PM EDT | 35.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 6,512 | 6.25% |
| PFE230616P00037500 | 2022-06-24 10:00AM EDT | 37.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 821 | 6.25% |
| PFE230616P00040000 | 2022-06-28 2:28PM EDT | 40.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 30 | 5,231 | 6.25% |
| PFE230616P00042500 | 2022-06-28 2:28PM EDT | 42.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 20 | 2,437 | 3.13% |
| PFE230616P00045000 | 2022-06-28 11:23AM EDT | 45.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 100 | 2,913 | 3.13% |
| PFE230616P00047500 | 2022-06-28 3:22PM EDT | 47.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 1,809 | 1.56% |
| PFE230616P00050000 | 2022-06-29 3:21PM EDT | 50.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 7 | 2,438 | 0.78% |
| PFE230616P00052500 | 2022-06-27 11:16AM EDT | 52.50 | 6.02 | 0.00 | 0.00 | 0.00 | - | 3 | 3,473 | 0.00% |
| PFE230616P00055000 | 2022-06-24 3:13PM EDT | 55.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 20 | 3,795 | 0.00% |
| PFE230616P00057500 | 2022-06-10 11:45AM EDT | 57.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 416 | 0.00% |
| PFE230616P00060000 | 2022-06-27 11:18AM EDT | 60.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 125 | 257 | 0.00% |
| PFE230616P00062500 | 2022-05-23 10:32AM EDT | 62.50 | 11.59 | 14.90 | 15.20 | 0.00 | - | 1 | 3 | 37.02% |
| PFE230616P00065000 | 2022-04-06 11:41AM EDT | 65.00 | 15.15 | 17.25 | 17.85 | 0.00 | - | 170 | 95 | 40.80% |
| PFE230616P00070000 | 2022-05-18 9:30AM EDT | 70.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| PFE230616P00075000 | 2022-05-26 9:38AM EDT | 75.00 | 21.32 | 23.65 | 24.15 | 0.00 | - | 1 | 27 | 19.58% |
| PFE230616P00085000 | 2022-02-08 1:39PM EDT | 85.00 | 34.68 | 36.25 | 37.60 | 0.00 | - | 2 | 2 | 52.94% |
© 2022 Yahoo. All rights reserved.
