Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240119C00025000 | 2022-06-13 3:49PM EDT | 25.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE240119C00028000 | 2022-06-17 9:30AM EDT | 28.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240119C00030000 | 2022-06-24 11:08AM EDT | 30.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240119C00033000 | 2022-06-27 2:56PM EDT | 33.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240119C00035000 | 2022-06-23 2:08PM EDT | 35.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240119C00038000 | 2022-06-23 3:38PM EDT | 38.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240119C00040000 | 2022-06-29 10:59AM EDT | 40.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PFE240119C00043000 | 2022-06-24 9:31AM EDT | 43.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240119C00045000 | 2022-06-29 2:17PM EDT | 45.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240119C00047000 | 2022-06-27 11:39AM EDT | 47.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PFE240119C00050000 | 2022-06-29 3:51PM EDT | 50.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PFE240119C00052500 | 2022-06-27 10:20AM EDT | 52.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| PFE240119C00055000 | 2022-06-29 3:48PM EDT | 55.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PFE240119C00057500 | 2022-06-29 2:52PM EDT | 57.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| PFE240119C00060000 | 2022-06-29 10:35AM EDT | 60.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 3.13% |
| PFE240119C00062500 | 2022-06-27 10:16AM EDT | 62.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| PFE240119C00065000 | 2022-06-29 12:30PM EDT | 65.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PFE240119C00070000 | 2022-06-29 2:31PM EDT | 70.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PFE240119C00075000 | 2022-06-27 10:13AM EDT | 75.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PFE240119C00080000 | 2022-06-29 10:54AM EDT | 80.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| PFE240119C00085000 | 2022-06-29 11:07AM EDT | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240119P00025000 | 2022-06-29 1:11PM EDT | 25.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PFE240119P00028000 | 2022-06-27 12:02PM EDT | 28.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PFE240119P00030000 | 2022-06-29 3:33PM EDT | 30.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PFE240119P00033000 | 2022-06-28 3:27PM EDT | 33.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PFE240119P00035000 | 2022-06-29 11:07AM EDT | 35.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PFE240119P00038000 | 2022-06-27 3:27PM EDT | 38.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| PFE240119P00040000 | 2022-06-27 3:03PM EDT | 40.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| PFE240119P00043000 | 2022-06-28 2:53PM EDT | 43.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PFE240119P00045000 | 2022-06-28 2:23PM EDT | 45.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| PFE240119P00047000 | 2022-06-23 12:14PM EDT | 47.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| PFE240119P00050000 | 2022-06-28 3:41PM EDT | 50.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| PFE240119P00052500 | 2022-06-23 12:01PM EDT | 52.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| PFE240119P00055000 | 2022-06-29 1:08PM EDT | 55.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE240119P00057500 | 2022-06-29 2:13PM EDT | 57.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE240119P00060000 | 2022-06-17 10:32AM EDT | 60.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240119P00062500 | 2022-06-16 2:48PM EDT | 62.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240119P00065000 | 2022-06-29 10:37AM EDT | 65.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240119P00070000 | 2022-06-23 12:42PM EDT | 70.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240119P00075000 | 2022-06-24 11:22AM EDT | 75.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PFE240119P00080000 | 2022-06-13 12:09PM EDT | 80.00 | 32.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240119P00085000 | 2022-03-08 4:24PM EDT | 85.00 | 38.30 | 30.60 | 31.50 | 0.00 | - | 3 | 18 | 0.00% |
© 2022 Yahoo. All rights reserved.
