Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621C00022500 | 2023-02-07 3:14PM EST | 22.50 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621C00025000 | 2023-02-02 10:45AM EST | 25.00 | 19.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621C00027500 | 2023-01-25 3:49PM EST | 27.50 | 17.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PFE240621C00030000 | 2023-01-31 12:49PM EST | 30.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240621C00032500 | 2023-02-06 9:30AM EST | 32.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE240621C00035000 | 2023-02-07 9:40AM EST | 35.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240621C00037500 | 2023-02-07 10:57AM EST | 37.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621C00040000 | 2023-02-06 10:09AM EST | 40.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240621C00042500 | 2023-02-07 10:58AM EST | 42.50 | 5.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE240621C00045000 | 2023-02-07 11:02AM EST | 45.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| PFE240621C00047500 | 2023-02-07 10:17AM EST | 47.50 | 3.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PFE240621C00050000 | 2023-02-07 3:50PM EST | 50.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| PFE240621C00052500 | 2023-02-07 12:26PM EST | 52.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PFE240621C00055000 | 2023-02-07 2:47PM EST | 55.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PFE240621C00057500 | 2023-02-01 1:00PM EST | 57.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PFE240621C00060000 | 2023-02-06 2:25PM EST | 60.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| PFE240621C00062500 | 2023-02-02 10:04AM EST | 62.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PFE240621C00065000 | 2023-02-07 10:25AM EST | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PFE240621C00070000 | 2023-02-07 11:17AM EST | 70.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PFE240621C00075000 | 2023-02-07 3:03PM EST | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PFE240621C00080000 | 2023-02-07 9:53AM EST | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00022500 | 2023-02-07 1:30PM EST | 22.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PFE240621P00025000 | 2023-02-06 10:01AM EST | 25.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PFE240621P00027500 | 2023-02-07 12:26PM EST | 27.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| PFE240621P00030000 | 2023-02-06 2:37PM EST | 30.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| PFE240621P00032500 | 2023-02-07 10:53AM EST | 32.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| PFE240621P00035000 | 2023-02-07 10:58AM EST | 35.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PFE240621P00037500 | 2023-02-06 2:18PM EST | 37.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PFE240621P00040000 | 2023-02-07 12:26PM EST | 40.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PFE240621P00042500 | 2023-02-07 10:17AM EST | 42.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PFE240621P00045000 | 2023-02-07 3:59PM EST | 45.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621P00047500 | 2023-02-06 9:33AM EST | 47.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621P00050000 | 2023-02-07 1:52PM EST | 50.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PFE240621P00052500 | 2023-02-02 1:57PM EST | 52.50 | 9.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240621P00055000 | 2023-02-06 9:41AM EST | 55.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240621P00057500 | 2023-02-02 11:23AM EST | 57.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240621P00060000 | 2023-02-03 9:51AM EST | 60.00 | 15.82 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PFE240621P00062500 | 2023-01-18 2:14PM EST | 62.50 | 17.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240621P00070000 | 2022-12-13 9:32AM EST | 70.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| PFE240621P00075000 | 2022-10-05 10:45AM EST | 75.00 | 31.39 | 27.50 | 28.25 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
