Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230616C00025000 | 2022-09-02 12:13PM EDT | 25.00 | 21.80 | 19.00 | 19.70 | 0.00 | - | 10 | 27 | 50.54% |
| PFE230616C00027500 | 2022-09-12 11:04AM EDT | 27.50 | 21.00 | 16.70 | 17.20 | 0.00 | - | 1 | 1 | 43.56% |
| PFE230616C00030000 | 2022-09-22 3:19PM EDT | 30.00 | 15.25 | 14.40 | 14.90 | 0.00 | - | 1 | 112 | 40.36% |
| PFE230616C00032500 | 2022-09-06 11:25AM EDT | 32.50 | 14.60 | 12.35 | 12.65 | 0.00 | - | 1 | 19 | 37.21% |
| PFE230616C00035000 | 2022-09-23 3:20PM EDT | 35.00 | 10.30 | 10.25 | 10.60 | -3.14 | -23.36% | 25 | 342 | 35.54% |
| PFE230616C00037500 | 2022-09-16 10:08AM EDT | 37.50 | 10.65 | 8.40 | 8.65 | 0.00 | - | 1 | 33 | 33.61% |
| PFE230616C00040000 | 2022-09-23 1:32PM EDT | 40.00 | 6.50 | 6.70 | 6.90 | -0.60 | -8.45% | 2 | 2,782 | 32.12% |
| PFE230616C00042500 | 2022-09-21 3:39PM EDT | 42.50 | 5.15 | 5.20 | 5.35 | -0.10 | -1.90% | 10 | 302 | 30.77% |
| PFE230616C00045000 | 2022-09-23 3:36PM EDT | 45.00 | 3.85 | 3.90 | 4.05 | -0.50 | -11.49% | 4 | 4,694 | 29.76% |
| PFE230616C00047500 | 2022-09-23 1:05PM EDT | 47.50 | 2.85 | 2.88 | 3.05 | -0.20 | -6.56% | 35 | 719 | 29.36% |
| PFE230616C00050000 | 2022-09-23 1:13PM EDT | 50.00 | 2.06 | 2.06 | 2.32 | -0.04 | -1.90% | 14 | 8,613 | 29.49% |
| PFE230616C00052500 | 2022-09-23 2:56PM EDT | 52.50 | 1.43 | 1.44 | 1.61 | -0.17 | -10.63% | 31 | 1,824 | 28.52% |
| PFE230616C00055000 | 2022-09-23 2:57PM EDT | 55.00 | 0.99 | 1.00 | 1.13 | -0.10 | -9.17% | 156 | 5,134 | 28.13% |
| PFE230616C00057500 | 2022-09-23 1:52PM EDT | 57.50 | 0.71 | 0.68 | 0.79 | -0.07 | -8.97% | 59 | 4,541 | 27.91% |
| PFE230616C00060000 | 2022-09-23 2:30PM EDT | 60.00 | 0.49 | 0.47 | 0.59 | -0.15 | -23.44% | 43 | 17,290 | 28.32% |
| PFE230616C00062500 | 2022-09-23 3:24PM EDT | 62.50 | 0.34 | 0.33 | 0.40 | -0.06 | -15.00% | 9 | 667 | 28.05% |
| PFE230616C00065000 | 2022-09-23 3:33PM EDT | 65.00 | 0.27 | 0.20 | 0.31 | +0.04 | +17.39% | 6 | 6,946 | 28.66% |
| PFE230616C00070000 | 2022-09-22 1:00PM EDT | 70.00 | 0.15 | 0.07 | 0.19 | 0.00 | - | 3 | 2,514 | 29.79% |
| PFE230616C00075000 | 2022-09-20 1:41PM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 7,464 | 31.93% |
| PFE230616C00080000 | 2022-09-15 2:16PM EDT | 80.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 2 | 1,928 | 33.79% |
| PFE230616C00085000 | 2022-09-23 3:05PM EDT | 85.00 | 0.05 | 0.02 | 0.10 | -0.05 | -50.00% | 2 | 2,839 | 35.65% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230616P00025000 | 2022-09-23 10:50AM EDT | 25.00 | 0.34 | 0.26 | 0.36 | +0.04 | +13.33% | 30 | 9,817 | 44.29% |
| PFE230616P00027500 | 2022-09-23 9:36AM EDT | 27.50 | 0.45 | 0.40 | 0.54 | +0.04 | +9.76% | 1 | 1,243 | 42.02% |
| PFE230616P00030000 | 2022-09-23 2:28PM EDT | 30.00 | 0.69 | 0.63 | 0.73 | +0.01 | +1.47% | 3 | 1,997 | 38.97% |
| PFE230616P00032500 | 2022-09-23 1:13PM EDT | 32.50 | 0.99 | 0.93 | 1.01 | +0.08 | +8.79% | 105 | 994 | 36.50% |
| PFE230616P00035000 | 2022-09-23 2:59PM EDT | 35.00 | 1.44 | 1.33 | 1.40 | +0.24 | +20.00% | 412 | 8,973 | 34.33% |
| PFE230616P00037500 | 2022-09-23 1:16PM EDT | 37.50 | 1.92 | 1.80 | 1.95 | +0.22 | +12.94% | 15 | 2,556 | 32.59% |
| PFE230616P00040000 | 2022-09-23 2:28PM EDT | 40.00 | 2.68 | 2.55 | 2.68 | +0.33 | +14.04% | 144 | 7,283 | 31.08% |
| PFE230616P00042500 | 2022-09-23 3:35PM EDT | 42.50 | 3.60 | 3.50 | 3.65 | +0.25 | +7.46% | 109 | 4,811 | 29.96% |
| PFE230616P00045000 | 2022-09-23 3:10PM EDT | 45.00 | 4.85 | 4.60 | 4.80 | +0.50 | +11.49% | 7 | 7,274 | 28.65% |
| PFE230616P00047500 | 2022-09-22 11:56AM EDT | 47.50 | 5.90 | 5.90 | 6.20 | +0.23 | +4.06% | 1 | 2,286 | 27.55% |
| PFE230616P00050000 | 2022-09-20 2:57PM EDT | 50.00 | 7.49 | 7.70 | 7.90 | 0.00 | - | 4 | 2,551 | 27.06% |
| PFE230616P00052500 | 2022-09-21 2:15PM EDT | 52.50 | 9.57 | 9.60 | 9.75 | 0.00 | - | 1 | 3,289 | 26.27% |
| PFE230616P00055000 | 2022-09-23 10:20AM EDT | 55.00 | 11.50 | 11.55 | 11.90 | +0.10 | +0.88% | 10 | 3,808 | 26.75% |
| PFE230616P00057500 | 2022-07-22 1:41PM EDT | 57.50 | 9.25 | 9.85 | 10.25 | 0.00 | - | 4 | 408 | 0.00% |
| PFE230616P00060000 | 2022-08-22 3:47PM EDT | 60.00 | 12.21 | 16.15 | 16.55 | 0.00 | - | 4 | 262 | 28.88% |
| PFE230616P00062500 | 2022-08-01 2:44PM EDT | 62.50 | 12.90 | 17.40 | 17.90 | 0.00 | - | 1 | 4 | 0.00% |
| PFE230616P00065000 | 2022-08-26 3:01PM EDT | 65.00 | 18.41 | 20.70 | 21.50 | 0.00 | - | 1 | 94 | 33.20% |
| PFE230616P00070000 | 2022-09-12 9:30AM EDT | 70.00 | 21.31 | 25.80 | 26.35 | 0.00 | - | 5 | 62 | 35.11% |
| PFE230616P00075000 | 2022-08-22 3:43PM EDT | 75.00 | 26.12 | 30.80 | 31.45 | 0.00 | - | 9 | 2 | 40.67% |
| PFE230616P00085000 | 2022-07-12 10:21AM EDT | 85.00 | 33.40 | 36.40 | 37.05 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
