PFE - Pfizer Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240119C00020000 | 2023-06-02 12:54PM EDT | 20.00 | 18.65 | 18.90 | 19.30 | 0.00 | - | 2 | 20 | 54.10% |
| PFE240119C00022500 | 2023-05-23 10:14AM EDT | 22.50 | 16.10 | 16.45 | 16.55 | 0.00 | - | 7 | 53 | 44.04% |
| PFE240119C00025000 | 2023-06-02 1:01PM EDT | 25.00 | 13.84 | 14.05 | 14.15 | 0.00 | - | 2 | 298 | 39.75% |
| PFE240119C00028000 | 2023-05-30 10:10AM EDT | 28.00 | 9.71 | 11.25 | 11.35 | 0.00 | - | 10 | 113 | 35.47% |
| PFE240119C00030000 | 2023-06-05 11:34AM EDT | 30.00 | 9.46 | 9.40 | 9.55 | +0.16 | +1.72% | 33 | 1,781 | 32.96% |
| PFE240119C00033000 | 2023-06-05 12:38PM EDT | 33.00 | 6.92 | 6.80 | 7.00 | +0.30 | +4.53% | 1 | 1,266 | 29.54% |
| PFE240119C00035000 | 2023-06-05 11:01AM EDT | 35.00 | 5.30 | 5.30 | 5.45 | +0.20 | +3.92% | 178 | 3,584 | 27.56% |
| PFE240119C00038000 | 2023-06-05 12:22PM EDT | 38.00 | 3.40 | 3.30 | 3.45 | +0.15 | +4.62% | 129 | 5,049 | 25.09% |
| PFE240119C00040000 | 2023-06-05 12:42PM EDT | 40.00 | 2.36 | 2.31 | 2.37 | +0.15 | +6.79% | 166 | 13,605 | 23.61% |
| PFE240119C00043000 | 2023-06-05 12:24PM EDT | 43.00 | 1.27 | 1.25 | 1.28 | +0.08 | +6.72% | 82 | 11,802 | 22.60% |
| PFE240119C00045000 | 2023-06-05 12:40PM EDT | 45.00 | 0.81 | 0.80 | 0.84 | +0.03 | +3.85% | 7,254 | 38,312 | 22.49% |
| PFE240119C00047000 | 2023-06-05 12:46PM EDT | 47.00 | 0.53 | 0.52 | 0.56 | +0.01 | +1.92% | 8 | 16,597 | 22.71% |
| PFE240119C00050000 | 2023-06-05 12:19PM EDT | 50.00 | 0.29 | 0.28 | 0.31 | 0.00 | - | 167 | 41,387 | 23.24% |
| PFE240119C00052500 | 2023-06-05 12:19PM EDT | 52.50 | 0.18 | 0.18 | 0.19 | 0.00 | - | 67 | 11,916 | 23.68% |
| PFE240119C00055000 | 2023-06-05 11:48AM EDT | 55.00 | 0.11 | 0.11 | 0.13 | -0.02 | -15.38% | 6 | 25,104 | 24.61% |
| PFE240119C00057500 | 2023-06-02 2:06PM EDT | 57.50 | 0.09 | 0.07 | 0.09 | 0.00 | - | 10 | 8,947 | 25.39% |
| PFE240119C00060000 | 2023-06-02 3:52PM EDT | 60.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 3 | 12,202 | 26.56% |
| PFE240119C00062500 | 2023-06-02 3:52PM EDT | 62.50 | 0.06 | 0.04 | 0.05 | 0.00 | - | 9 | 5,927 | 27.25% |
| PFE240119C00065000 | 2023-05-30 3:39PM EDT | 65.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 5,398 | 28.32% |
| PFE240119C00070000 | 2023-06-05 12:13PM EDT | 70.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 50 | 2,757 | 30.47% |
| PFE240119C00075000 | 2023-05-30 10:01AM EDT | 75.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 1 | 3,196 | 33.59% |
| PFE240119C00080000 | 2023-05-25 10:56AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 1,976 | 36.33% |
| PFE240119C00085000 | 2023-05-26 1:08PM EDT | 85.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 2,914 | 37.11% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240119P00020000 | 2023-06-05 12:39PM EDT | 20.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 13 | 1,869 | 41.21% |
| PFE240119P00022500 | 2023-06-05 12:26PM EDT | 22.50 | 0.10 | 0.10 | 0.11 | 0.00 | - | 3 | 3,531 | 37.31% |
| PFE240119P00025000 | 2023-06-02 3:57PM EDT | 25.00 | 0.16 | 0.15 | 0.17 | -0.02 | -11.11% | 16 | 20,287 | 33.59% |
| PFE240119P00028000 | 2023-06-05 12:39PM EDT | 28.00 | 0.28 | 0.27 | 0.30 | -0.05 | -15.15% | 6 | 2,827 | 29.88% |
| PFE240119P00030000 | 2023-06-05 11:33AM EDT | 30.00 | 0.42 | 0.41 | 0.44 | -0.06 | -12.50% | 8 | 42,623 | 27.64% |
| PFE240119P00033000 | 2023-06-05 11:00AM EDT | 33.00 | 0.79 | 0.75 | 0.79 | -0.08 | -9.20% | 82 | 9,672 | 24.56% |
| PFE240119P00035000 | 2023-06-05 11:20AM EDT | 35.00 | 1.15 | 1.13 | 1.19 | -0.18 | -13.53% | 131 | 23,642 | 22.94% |
| PFE240119P00038000 | 2023-06-05 12:30PM EDT | 38.00 | 2.14 | 2.11 | 2.14 | -0.19 | -8.15% | 544 | 20,822 | 20.75% |
| PFE240119P00040000 | 2023-06-05 10:04AM EDT | 40.00 | 3.10 | 3.05 | 3.15 | -0.15 | -4.62% | 55 | 30,447 | 20.09% |
| PFE240119P00043000 | 2023-06-05 12:42PM EDT | 43.00 | 5.00 | 4.95 | 5.05 | -0.25 | -4.76% | 43 | 14,121 | 18.42% |
| PFE240119P00045000 | 2023-06-05 11:02AM EDT | 45.00 | 6.70 | 6.55 | 6.75 | -0.24 | -3.46% | 19 | 19,739 | 19.07% |
| PFE240119P00047000 | 2023-06-01 10:57AM EDT | 47.00 | 9.07 | 8.35 | 8.50 | 0.00 | - | 3 | 2,533 | 18.73% |
| PFE240119P00050000 | 2023-06-05 12:27PM EDT | 50.00 | 11.25 | 11.20 | 11.35 | -0.35 | -3.02% | 32 | 911 | 19.48% |
| PFE240119P00052500 | 2023-06-01 10:17AM EDT | 52.50 | 14.34 | 13.65 | 13.90 | 0.00 | - | 1 | 129 | 23.73% |
| PFE240119P00055000 | 2023-06-01 3:17PM EDT | 55.00 | 16.85 | 16.15 | 16.35 | 0.00 | - | 55 | 124 | 25.00% |
| PFE240119P00057500 | 2023-05-24 10:22AM EDT | 57.50 | 18.35 | 18.65 | 18.75 | 0.00 | - | 1 | 17 | 22.66% |
| PFE240119P00060000 | 2023-05-23 3:33PM EDT | 60.00 | 20.30 | 21.15 | 21.25 | 0.00 | - | 1 | 17 | 24.71% |
| PFE240119P00062500 | 2023-05-17 2:26PM EDT | 62.50 | 25.60 | 23.65 | 23.75 | 0.00 | - | 100 | 60 | 26.66% |
| PFE240119P00065000 | 2023-03-10 3:58PM EDT | 65.00 | 25.48 | 23.20 | 24.15 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240119P00070000 | 2023-02-08 4:50PM EDT | 70.00 | 26.01 | 30.30 | 30.90 | 0.00 | - | 10 | 0 | 0.00% |
| PFE240119P00075000 | 2023-04-10 9:30AM EDT | 75.00 | 33.76 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PFE240119P00080000 | 2023-04-12 12:01PM EDT | 80.00 | 38.55 | 42.55 | 42.75 | 0.00 | - | 1 | 1 | 71.24% |
| PFE240119P00085000 | 2023-01-24 12:57PM EDT | 85.00 | 40.85 | 42.20 | 43.05 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.