PFE - Pfizer Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621C00020000 | 2023-05-24 10:23AM EDT | 20.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE240621C00022500 | 2023-05-11 3:27PM EDT | 22.50 | 15.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE240621C00025000 | 2023-05-26 12:09PM EDT | 25.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621C00027500 | 2023-05-31 9:37AM EDT | 27.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE240621C00030000 | 2023-05-31 12:30PM EDT | 30.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE240621C00032500 | 2023-05-31 2:20PM EDT | 32.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PFE240621C00035000 | 2023-05-31 1:35PM EDT | 35.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PFE240621C00037500 | 2023-05-31 3:50PM EDT | 37.50 | 4.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PFE240621C00040000 | 2023-05-31 3:50PM EDT | 40.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 2,309 | 0 | 1.56% |
| PFE240621C00042500 | 2023-05-31 2:03PM EDT | 42.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 3.13% |
| PFE240621C00045000 | 2023-05-31 3:12PM EDT | 45.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| PFE240621C00047500 | 2023-05-31 12:45PM EDT | 47.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| PFE240621C00050000 | 2023-05-31 3:42PM EDT | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| PFE240621C00052500 | 2023-05-31 1:50PM EDT | 52.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| PFE240621C00055000 | 2023-05-31 11:14AM EDT | 55.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PFE240621C00057500 | 2023-05-25 1:07PM EDT | 57.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PFE240621C00060000 | 2023-05-31 3:51PM EDT | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PFE240621C00062500 | 2023-05-31 11:14AM EDT | 62.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PFE240621C00065000 | 2023-05-31 11:14AM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PFE240621C00070000 | 2023-05-22 11:16AM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PFE240621C00075000 | 2023-05-25 1:42PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PFE240621C00080000 | 2023-05-31 1:38PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00020000 | 2023-05-31 2:57PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 12.50% |
| PFE240621P00022500 | 2023-05-31 3:18PM EDT | 22.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| PFE240621P00025000 | 2023-05-26 9:30AM EDT | 25.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PFE240621P00027500 | 2023-05-31 12:29PM EDT | 27.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| PFE240621P00030000 | 2023-05-31 1:46PM EDT | 30.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| PFE240621P00032500 | 2023-05-31 3:50PM EDT | 32.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| PFE240621P00035000 | 2023-05-31 3:50PM EDT | 35.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| PFE240621P00037500 | 2023-05-31 2:31PM EDT | 37.50 | 3.23 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.39% |
| PFE240621P00040000 | 2023-05-31 11:51AM EDT | 40.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| PFE240621P00042500 | 2023-05-31 2:42PM EDT | 42.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PFE240621P00045000 | 2023-05-31 2:29PM EDT | 45.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE240621P00047500 | 2023-05-31 11:09AM EDT | 47.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240621P00050000 | 2023-05-31 1:37PM EDT | 50.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621P00052500 | 2023-05-19 10:27AM EDT | 52.50 | 15.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PFE240621P00055000 | 2023-03-17 9:32AM EDT | 55.00 | 14.50 | 13.85 | 14.30 | 0.00 | - | 6 | 35 | 0.00% |
| PFE240621P00057500 | 2023-02-02 12:23PM EDT | 57.50 | 13.50 | 16.15 | 16.55 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240621P00060000 | 2023-05-18 3:28PM EDT | 60.00 | 23.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240621P00062500 | 2023-01-18 3:14PM EDT | 62.50 | 17.65 | 19.05 | 19.45 | 0.00 | - | - | 0 | 0.00% |
| PFE240621P00070000 | 2022-12-13 10:32AM EDT | 70.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| PFE240621P00075000 | 2023-04-11 3:01PM EDT | 75.00 | 33.15 | 37.05 | 37.75 | 0.00 | - | 2 | 0 | 45.14% |
| PFE240621P00080000 | 2023-04-11 3:01PM EDT | 80.00 | 38.15 | 42.30 | 42.75 | 0.00 | - | - | 1 | 48.07% |
© 2023 Yahoo. All rights reserved.