Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240119C00022500 | 2022-09-30 3:56PM EDT | 22.50 | 21.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| PFE240119C00025000 | 2022-09-27 10:36AM EDT | 25.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| PFE240119C00028000 | 2022-10-03 11:54AM EDT | 28.00 | 16.62 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| PFE240119C00030000 | 2022-10-03 2:47PM EDT | 30.00 | 15.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,804 | 0.00% |
| PFE240119C00033000 | 2022-09-16 12:48PM EDT | 33.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 553 | 0.00% |
| PFE240119C00035000 | 2022-09-29 1:38PM EDT | 35.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 762 | 0.00% |
| PFE240119C00038000 | 2022-10-03 10:37AM EDT | 38.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 20 | 469 | 0.00% |
| PFE240119C00040000 | 2022-09-30 10:09AM EDT | 40.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,578 | 0.00% |
| PFE240119C00043000 | 2022-10-03 1:36PM EDT | 43.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2,503 | 0.00% |
| PFE240119C00045000 | 2022-10-03 2:34PM EDT | 45.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 26 | 3,730 | 0.39% |
| PFE240119C00047000 | 2022-09-30 2:33PM EDT | 47.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 30 | 1,992 | 1.56% |
| PFE240119C00050000 | 2022-10-03 3:20PM EDT | 50.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 50 | 9,268 | 3.13% |
| PFE240119C00052500 | 2022-10-03 2:41PM EDT | 52.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 4 | 4,731 | 3.13% |
| PFE240119C00055000 | 2022-10-03 2:53PM EDT | 55.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 122 | 7,490 | 3.13% |
| PFE240119C00057500 | 2022-09-30 2:51PM EDT | 57.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 2,193 | 6.25% |
| PFE240119C00060000 | 2022-10-03 3:28PM EDT | 60.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 81 | 9,531 | 6.25% |
| PFE240119C00062500 | 2022-10-03 1:03PM EDT | 62.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 37 | 765 | 6.25% |
| PFE240119C00065000 | 2022-10-03 2:01PM EDT | 65.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 35 | 3,630 | 6.25% |
| PFE240119C00070000 | 2022-09-30 1:58PM EDT | 70.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 2,629 | 6.25% |
| PFE240119C00075000 | 2022-10-03 3:25PM EDT | 75.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 15 | 2,381 | 12.50% |
| PFE240119C00080000 | 2022-09-26 3:52PM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 1,361 | 12.50% |
| PFE240119C00085000 | 2022-09-28 3:46PM EDT | 85.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 1,955 | 12.50% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240119P00022500 | 2022-10-03 3:14PM EDT | 22.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 12.50% |
| PFE240119P00025000 | 2022-09-29 1:38PM EDT | 25.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 23,151 | 12.50% |
| PFE240119P00028000 | 2022-09-29 12:45PM EDT | 28.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 13 | 842 | 12.50% |
| PFE240119P00030000 | 2022-09-29 3:44PM EDT | 30.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 130 | 6,102 | 6.25% |
| PFE240119P00033000 | 2022-10-03 10:00AM EDT | 33.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 13 | 1,589 | 6.25% |
| PFE240119P00035000 | 2022-10-03 2:59PM EDT | 35.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 67 | 4,028 | 6.25% |
| PFE240119P00038000 | 2022-10-03 3:23PM EDT | 38.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 176 | 3,764 | 3.13% |
| PFE240119P00040000 | 2022-10-03 3:23PM EDT | 40.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 35 | 9,690 | 3.13% |
| PFE240119P00043000 | 2022-10-03 12:54PM EDT | 43.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 5 | 5,463 | 0.78% |
| PFE240119P00045000 | 2022-10-03 1:31PM EDT | 45.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 14,491 | 0.00% |
| PFE240119P00047000 | 2022-10-03 10:30AM EDT | 47.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 55 | 2,722 | 0.00% |
| PFE240119P00050000 | 2022-10-03 11:41AM EDT | 50.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 24 | 4,995 | 0.00% |
| PFE240119P00052500 | 2022-10-03 9:59AM EDT | 52.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 20 | 818 | 0.00% |
| PFE240119P00055000 | 2022-10-03 12:04PM EDT | 55.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,104 | 0.00% |
| PFE240119P00057500 | 2022-09-22 10:29AM EDT | 57.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 561 | 0.00% |
| PFE240119P00060000 | 2022-10-03 12:27PM EDT | 60.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 898 | 0.00% |
| PFE240119P00062500 | 2022-09-20 3:29PM EDT | 62.50 | 18.25 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| PFE240119P00065000 | 2022-09-29 1:57PM EDT | 65.00 | 21.23 | 0.00 | 0.00 | 0.00 | - | 10 | 185 | 0.00% |
| PFE240119P00070000 | 2022-09-21 11:02AM EDT | 70.00 | 25.53 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| PFE240119P00075000 | 2022-08-29 11:28AM EDT | 75.00 | 28.60 | 30.45 | 30.95 | 0.00 | - | 1 | 0 | 26.61% |
| PFE240119P00080000 | 2022-06-13 12:09PM EDT | 80.00 | 32.02 | 28.25 | 28.55 | 0.00 | - | 2 | 18 | 0.00% |
| PFE240119P00085000 | 2022-07-15 12:38PM EDT | 85.00 | 33.62 | 34.70 | 35.30 | 0.00 | - | 10 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
