PFE - Pfizer Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250117C00020000 | 2023-06-06 3:47PM EDT | 20.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 3 | 324 | 0.00% |
| PFE250117C00022500 | 2023-06-05 3:58PM EDT | 22.50 | 16.48 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 0.00% |
| PFE250117C00025000 | 2023-06-06 2:10PM EDT | 25.00 | 14.08 | 0.00 | 0.00 | 0.00 | - | 3 | 188 | 0.00% |
| PFE250117C00027500 | 2023-06-06 11:23AM EDT | 27.50 | 11.82 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| PFE250117C00030000 | 2023-06-06 3:57PM EDT | 30.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 18 | 950 | 0.00% |
| PFE250117C00032500 | 2023-06-05 10:17AM EDT | 32.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 0.00% |
| PFE250117C00035000 | 2023-06-06 1:23PM EDT | 35.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,306 | 0.00% |
| PFE250117C00037500 | 2023-06-06 1:55PM EDT | 37.50 | 4.96 | 0.00 | 0.00 | 0.00 | - | 4 | 3,511 | 0.00% |
| PFE250117C00040000 | 2023-06-06 3:54PM EDT | 40.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 20 | 7,456 | 0.78% |
| PFE250117C00042500 | 2023-06-06 2:47PM EDT | 42.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 8 | 5,351 | 1.56% |
| PFE250117C00045000 | 2023-06-06 3:50PM EDT | 45.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 42 | 6,743 | 3.13% |
| PFE250117C00047500 | 2023-06-06 12:30PM EDT | 47.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 6 | 3,095 | 3.13% |
| PFE250117C00050000 | 2023-06-06 3:38PM EDT | 50.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 27 | 10,044 | 6.25% |
| PFE250117C00052500 | 2023-06-06 2:19PM EDT | 52.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 7,018 | 6.25% |
| PFE250117C00055000 | 2023-06-06 3:47PM EDT | 55.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 84 | 1,729 | 6.25% |
| PFE250117C00057500 | 2023-06-02 3:09PM EDT | 57.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 111 | 336 | 6.25% |
| PFE250117C00060000 | 2023-06-06 1:45PM EDT | 60.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 1,321 | 6.25% |
| PFE250117C00062500 | 2023-06-06 1:45PM EDT | 62.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 254 | 6.25% |
| PFE250117C00065000 | 2023-06-06 2:57PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 741 | 6.25% |
| PFE250117C00070000 | 2023-05-31 2:47PM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 699 | 12.50% |
| PFE250117C00075000 | 2023-06-06 1:14PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 12.50% |
| PFE250117C00080000 | 2023-06-05 9:57AM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 66 | 1,477 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250117P00020000 | 2023-06-06 3:31PM EDT | 20.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 68 | 845 | 12.50% |
| PFE250117P00022500 | 2023-06-06 1:15PM EDT | 22.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 20 | 2,686 | 12.50% |
| PFE250117P00025000 | 2023-06-05 9:58AM EDT | 25.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 100 | 3,475 | 6.25% |
| PFE250117P00027500 | 2023-05-31 2:24PM EDT | 27.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 100 | 2,081 | 6.25% |
| PFE250117P00030000 | 2023-06-06 1:26PM EDT | 30.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 47 | 4,697 | 6.25% |
| PFE250117P00032500 | 2023-06-05 1:24PM EDT | 32.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 8,361 | 3.13% |
| PFE250117P00035000 | 2023-06-06 3:54PM EDT | 35.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 17,751 | 1.56% |
| PFE250117P00037500 | 2023-06-05 1:12PM EDT | 37.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 22 | 17,702 | 0.78% |
| PFE250117P00040000 | 2023-06-06 10:32AM EDT | 40.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 21,879 | 0.00% |
| PFE250117P00042500 | 2023-06-01 11:17AM EDT | 42.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 10,179 | 0.00% |
| PFE250117P00045000 | 2023-06-02 10:50AM EDT | 45.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5,531 | 0.00% |
| PFE250117P00047500 | 2023-05-22 11:13AM EDT | 47.50 | 10.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2,547 | 0.00% |
| PFE250117P00050000 | 2023-05-30 3:57PM EDT | 50.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,235 | 0.00% |
| PFE250117P00052500 | 2023-05-15 9:48AM EDT | 52.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 10 | 1,034 | 0.00% |
| PFE250117P00055000 | 2023-05-22 11:47AM EDT | 55.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| PFE250117P00057500 | 2023-03-17 11:54AM EDT | 57.50 | 17.23 | 16.30 | 16.65 | 0.00 | - | 4 | 10 | 0.00% |
| PFE250117P00060000 | 2023-05-24 2:59PM EDT | 60.00 | 21.27 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| PFE250117P00062500 | 2023-04-11 2:43PM EDT | 62.50 | 20.70 | 24.75 | 25.35 | 0.00 | - | - | 1 | 33.91% |
| PFE250117P00065000 | 2023-02-16 1:19PM EDT | 65.00 | 22.12 | 24.35 | 25.45 | 0.00 | - | 1 | 1 | 0.00% |
| PFE250117P00070000 | 2023-05-30 10:53AM EDT | 70.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| PFE250117P00080000 | 2023-05-26 3:21PM EDT | 80.00 | 42.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.