Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230616C00025000 | 2022-01-03 3:44PM EST | 25.00 | 32.20 | 29.60 | 33.00 | 0.00 | - | 10 | 88 | 280.32% |
| PFE230616C00030000 | 2022-08-11 11:54AM EST | 30.00 | 18.40 | 18.65 | 18.85 | -2.02 | -9.89% | 1 | 103 | 118.87% |
| PFE230616C00035000 | 2022-08-11 11:16AM EST | 35.00 | 14.22 | 14.15 | 14.30 | -0.73 | -4.88% | 1 | 341 | 96.31% |
| PFE230616C00037500 | 2022-07-27 11:23AM EST | 37.50 | 15.04 | 12.05 | 12.25 | 0.00 | - | - | 40 | 87.60% |
| PFE230616C00040000 | 2022-08-09 9:27AM EST | 40.00 | 11.48 | 10.10 | 10.30 | 0.00 | - | 2 | 2,654 | 80.03% |
| PFE230616C00042500 | 2022-08-11 11:08AM EST | 42.50 | 8.44 | 8.30 | 8.85 | -1.18 | -12.27% | 160 | 66 | 75.17% |
| PFE230616C00045000 | 2022-08-11 8:43AM EST | 45.00 | 7.00 | 6.65 | 6.90 | -0.90 | -11.39% | 13 | 4,584 | 67.87% |
| PFE230616C00047500 | 2022-08-11 12:48PM EST | 47.50 | 5.40 | 5.30 | 5.45 | -0.50 | -8.47% | 46 | 325 | 63.40% |
| PFE230616C00050000 | 2022-08-11 1:00PM EST | 50.00 | 4.20 | 4.00 | 4.25 | -0.81 | -16.17% | 354 | 7,032 | 59.16% |
| PFE230616C00052500 | 2022-08-11 11:15AM EST | 52.50 | 3.13 | 3.00 | 3.25 | -0.72 | -18.70% | 13 | 1,087 | 55.97% |
| PFE230616C00055000 | 2022-08-11 12:02PM EST | 55.00 | 2.28 | 2.26 | 2.41 | -0.72 | -24.00% | 73 | 4,411 | 53.49% |
| PFE230616C00057500 | 2022-08-11 12:39PM EST | 57.50 | 1.72 | 1.62 | 1.78 | -0.31 | -15.27% | 51 | 3,883 | 51.27% |
| PFE230616C00060000 | 2022-08-11 1:17PM EST | 60.00 | 1.26 | 1.21 | 1.29 | -0.38 | -23.17% | 228 | 16,886 | 50.44% |
| PFE230616C00062500 | 2022-08-11 1:20PM EST | 62.50 | 0.90 | 0.84 | 0.94 | -0.20 | -18.18% | 22 | 586 | 49.24% |
| PFE230616C00065000 | 2022-08-11 12:36PM EST | 65.00 | 0.66 | 0.62 | 0.72 | -0.15 | -18.52% | 700 | 6,449 | 49.02% |
| PFE230616C00070000 | 2022-08-11 12:39PM EST | 70.00 | 0.37 | 0.31 | 0.44 | -0.11 | -22.92% | 735 | 3,017 | 49.17% |
| PFE230616C00075000 | 2022-08-11 12:39PM EST | 75.00 | 0.21 | 0.18 | 0.27 | -0.09 | -30.00% | 66 | 7,181 | 49.41% |
| PFE230616C00080000 | 2022-08-11 12:36PM EST | 80.00 | 0.13 | 0.01 | 0.25 | -0.14 | -51.85% | 10 | 1,934 | 53.17% |
| PFE230616C00085000 | 2022-08-03 2:22PM EST | 85.00 | 0.13 | 0.04 | 0.22 | 0.00 | - | 3 | 2,764 | 51.56% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230616P00025000 | 2022-08-08 10:26AM EST | 25.00 | 0.27 | 0.27 | 0.30 | 0.00 | - | 53 | 9,149 | 57.62% |
| PFE230616P00027500 | 2022-07-08 10:07AM EST | 27.50 | 0.45 | 0.30 | 0.54 | 0.00 | - | - | 1,232 | 53.91% |
| PFE230616P00030000 | 2022-08-11 11:59AM EST | 30.00 | 0.57 | 0.52 | 0.61 | +0.07 | +14.00% | 5 | 1,583 | 50.49% |
| PFE230616P00032500 | 2022-08-11 10:35AM EST | 32.50 | 0.74 | 0.73 | 0.83 | +0.03 | +4.23% | 2 | 223 | 46.48% |
| PFE230616P00035000 | 2022-08-11 1:23PM EST | 35.00 | 1.06 | 1.01 | 1.12 | +0.17 | +19.10% | 29 | 6,990 | 42.58% |
| PFE230616P00037500 | 2022-08-11 11:03AM EST | 37.50 | 1.40 | 1.39 | 1.50 | +0.20 | +16.67% | 2 | 1,103 | 38.72% |
| PFE230616P00040000 | 2022-08-11 1:19PM EST | 40.00 | 1.99 | 1.90 | 2.05 | +0.36 | +22.09% | 113 | 5,402 | 35.35% |
| PFE230616P00042500 | 2022-08-11 12:04PM EST | 42.50 | 2.61 | 2.54 | 2.71 | +0.41 | +18.64% | 5 | 4,367 | 31.28% |
| PFE230616P00045000 | 2022-08-11 11:38AM EST | 45.00 | 3.50 | 3.35 | 3.60 | +0.61 | +21.11% | 1 | 3,566 | 27.09% |
| PFE230616P00047500 | 2022-08-11 11:42AM EST | 47.50 | 4.55 | 4.40 | 4.60 | +0.60 | +15.19% | 120 | 2,207 | 20.34% |
| PFE230616P00050000 | 2022-08-11 9:01AM EST | 50.00 | 5.55 | 5.65 | 5.80 | +0.35 | +6.73% | 1 | 2,532 | 0.00% |
| PFE230616P00052500 | 2022-08-05 9:31AM EST | 52.50 | 6.50 | 7.10 | 7.30 | 0.00 | - | - | 3,500 | 0.00% |
| PFE230616P00055000 | 2022-08-05 2:29PM EST | 55.00 | 8.25 | 8.75 | 8.90 | 0.00 | - | 7 | 3,834 | 0.00% |
| PFE230616P00057500 | 2022-07-22 12:41PM EST | 57.50 | 9.25 | 10.55 | 10.80 | 0.00 | - | - | 408 | 0.00% |
| PFE230616P00060000 | 2022-08-01 8:43AM EST | 60.00 | 10.77 | 12.60 | 13.00 | 0.00 | - | 2 | 264 | 0.00% |
| PFE230616P00062500 | 2022-08-01 1:44PM EST | 62.50 | 12.90 | 14.75 | 15.05 | 0.00 | - | - | 4 | 0.00% |
| PFE230616P00065000 | 2022-08-09 9:29AM EST | 65.00 | 15.80 | 17.05 | 17.35 | 0.00 | - | 1 | 93 | 0.00% |
| PFE230616P00070000 | 2022-07-27 11:47AM EST | 70.00 | 19.10 | 21.80 | 22.00 | 0.00 | - | 4 | 57 | 0.00% |
| PFE230616P00075000 | 2021-11-10 3:12PM EST | 75.00 | 29.17 | 24.15 | 25.65 | 0.00 | - | 2 | 21 | 0.00% |
| PFE230616P00085000 | 2022-07-12 9:21AM EST | 85.00 | 33.40 | 35.45 | 35.80 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
