Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE221007C00030000 | 2022-09-27 9:40AM EDT | 30.00 | 14.50 | 13.55 | 14.05 | 0.00 | - | 2 | 3 | 139.06% |
| PFE221007C00035000 | 2022-09-23 10:18AM EDT | 35.00 | 9.35 | 8.65 | 9.15 | 0.00 | - | 1 | 1 | 111.33% |
| PFE221007C00040000 | 2022-09-30 2:11PM EDT | 40.00 | 4.32 | 3.70 | 4.20 | +0.17 | +4.10% | 1 | 7 | 59.77% |
| PFE221007C00041000 | 2022-09-27 2:49PM EDT | 41.00 | 3.50 | 2.65 | 3.20 | 0.00 | - | 13 | 20 | 65.14% |
| PFE221007C00042000 | 2022-09-30 2:18PM EDT | 42.00 | 2.45 | 1.88 | 2.17 | -0.16 | -6.13% | 14 | 11 | 48.63% |
| PFE221007C00042500 | 2022-09-28 9:50AM EDT | 42.50 | 2.43 | 1.54 | 1.72 | 0.00 | - | 3 | 162 | 43.56% |
| PFE221007C00043000 | 2022-09-30 12:40PM EDT | 43.00 | 1.79 | 1.18 | 1.32 | +0.28 | +18.54% | 19 | 77 | 40.04% |
| PFE221007C00043500 | 2022-09-30 3:52PM EDT | 43.50 | 1.02 | 0.89 | 0.98 | -0.18 | -15.00% | 66 | 187 | 37.79% |
| PFE221007C00044000 | 2022-09-30 3:58PM EDT | 44.00 | 0.65 | 0.62 | 0.68 | -0.28 | -30.11% | 913 | 1,129 | 35.35% |
| PFE221007C00044500 | 2022-09-30 3:59PM EDT | 44.50 | 0.43 | 0.40 | 0.45 | -0.26 | -37.68% | 512 | 265 | 33.79% |
| PFE221007C00045000 | 2022-09-30 3:59PM EDT | 45.00 | 0.25 | 0.23 | 0.29 | -0.22 | -46.81% | 640 | 774 | 33.20% |
| PFE221007C00045500 | 2022-09-30 3:57PM EDT | 45.50 | 0.13 | 0.12 | 0.17 | -0.17 | -56.67% | 343 | 332 | 32.23% |
| PFE221007C00046000 | 2022-09-30 3:59PM EDT | 46.00 | 0.08 | 0.07 | 0.10 | -0.11 | -57.89% | 439 | 728 | 32.03% |
| PFE221007C00046500 | 2022-09-30 3:45PM EDT | 46.50 | 0.05 | 0.03 | 0.06 | -0.06 | -54.55% | 137 | 416 | 32.42% |
| PFE221007C00047000 | 2022-09-30 3:56PM EDT | 47.00 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 302 | 3,785 | 35.16% |
| PFE221007C00047500 | 2022-09-30 3:32PM EDT | 47.50 | 0.02 | 0.02 | 0.06 | -0.02 | -50.00% | 49 | 175 | 40.82% |
| PFE221007C00048000 | 2022-09-30 10:45AM EDT | 48.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 884 | 736 | 41.41% |
| PFE221007C00048500 | 2022-09-29 11:45AM EDT | 48.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 39 | 46.88% |
| PFE221007C00049000 | 2022-09-30 11:48AM EDT | 49.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 425 | 50.78% |
| PFE221007C00049500 | 2022-09-27 10:22AM EDT | 49.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 298 | 49.61% |
| PFE221007C00050000 | 2022-09-30 3:31PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 36 | 801 | 45.31% |
| PFE221007C00050500 | 2022-09-19 1:14PM EDT | 50.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 289 | 50.78% |
| PFE221007C00051000 | 2022-09-28 2:39PM EDT | 51.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 703 | 53.91% |
| PFE221007C00052000 | 2022-09-23 12:05PM EDT | 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 774 | 59.38% |
| PFE221007C00053000 | 2022-09-27 2:13PM EDT | 53.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 161 | 67.97% |
| PFE221007C00054000 | 2022-09-13 10:47AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 43 | 62.50% |
| PFE221007C00055000 | 2022-09-27 10:45AM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 75.78% |
| PFE221007C00056000 | 2022-09-06 11:06AM EDT | 56.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 5 | 86.72% |
| PFE221007C00057000 | 2022-09-09 3:12PM EDT | 57.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 89.06% |
| PFE221007C00065000 | 2022-08-26 10:48AM EDT | 65.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 4 | 126.56% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE221007P00035000 | 2022-09-27 10:22AM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 115 | 76.56% |
| PFE221007P00036000 | 2022-09-08 9:57AM EDT | 36.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 60 | 67.97% |
| PFE221007P00037000 | 2022-09-23 3:30PM EDT | 37.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 45 | 66 | 65.63% |
| PFE221007P00038000 | 2022-09-30 11:38AM EDT | 38.00 | 0.02 | 0.00 | 0.06 | -0.03 | -60.00% | 10 | 159 | 57.03% |
| PFE221007P00039000 | 2022-09-30 2:57PM EDT | 39.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 4 | 1,001 | 44.53% |
| PFE221007P00040000 | 2022-09-30 2:38PM EDT | 40.00 | 0.03 | 0.02 | 0.10 | -0.02 | -40.00% | 420 | 684 | 50.20% |
| PFE221007P00041000 | 2022-09-30 3:56PM EDT | 41.00 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 84 | 374 | 39.45% |
| PFE221007P00041500 | 2022-09-30 3:56PM EDT | 41.50 | 0.14 | 0.12 | 0.16 | -0.01 | -6.67% | 83 | 113 | 39.16% |
| PFE221007P00042000 | 2022-09-30 3:59PM EDT | 42.00 | 0.21 | 0.17 | 0.23 | +0.01 | +5.00% | 163 | 380 | 37.79% |
| PFE221007P00042500 | 2022-09-30 3:57PM EDT | 42.50 | 0.30 | 0.26 | 0.31 | -0.02 | -6.25% | 278 | 204 | 35.55% |
| PFE221007P00043000 | 2022-09-30 3:56PM EDT | 43.00 | 0.41 | 0.37 | 0.45 | +0.01 | +2.50% | 553 | 769 | 34.77% |
| PFE221007P00043500 | 2022-09-30 3:58PM EDT | 43.50 | 0.59 | 0.53 | 0.62 | +0.03 | +5.36% | 107 | 825 | 33.30% |
| PFE221007P00044000 | 2022-09-30 3:59PM EDT | 44.00 | 0.80 | 0.77 | 0.84 | +0.04 | +5.26% | 1,549 | 1,728 | 31.84% |
| PFE221007P00044500 | 2022-09-30 3:57PM EDT | 44.50 | 1.10 | 1.03 | 1.10 | +0.13 | +13.40% | 121 | 826 | 29.49% |
| PFE221007P00045000 | 2022-09-30 3:42PM EDT | 45.00 | 1.39 | 1.32 | 1.49 | +0.14 | +11.20% | 160 | 943 | 30.96% |
| PFE221007P00045500 | 2022-09-30 2:04PM EDT | 45.50 | 1.55 | 1.70 | 1.97 | -0.08 | -4.91% | 69 | 1,292 | 36.13% |
| PFE221007P00046000 | 2022-09-30 2:18PM EDT | 46.00 | 1.79 | 2.09 | 2.45 | -0.23 | -11.39% | 3 | 364 | 40.63% |
| PFE221007P00047000 | 2022-09-30 2:52PM EDT | 47.00 | 2.88 | 3.00 | 3.30 | -0.11 | -3.68% | 97 | 319 | 36.72% |
| PFE221007P00047500 | 2022-09-30 2:11PM EDT | 47.50 | 3.20 | 3.45 | 3.85 | -0.20 | -5.88% | 5 | 135 | 47.07% |
| PFE221007P00048000 | 2022-09-30 1:03PM EDT | 48.00 | 3.64 | 3.90 | 4.55 | -0.26 | -6.67% | 2 | 223 | 69.04% |
| PFE221007P00049000 | 2022-09-30 12:34PM EDT | 49.00 | 4.48 | 4.95 | 5.40 | -0.35 | -7.25% | 5 | 25 | 65.43% |
| PFE221007P00049500 | 2022-09-19 2:24PM EDT | 49.50 | 4.33 | 5.40 | 5.95 | 0.00 | - | - | 0 | 74.80% |
| PFE221007P00050000 | 2022-09-22 3:41PM EDT | 50.00 | 5.21 | 5.95 | 6.45 | 0.00 | - | 1 | 3 | 79.10% |
| PFE221007P00051000 | 2022-09-23 10:10AM EDT | 51.00 | 6.82 | 6.95 | 7.45 | 0.00 | - | 2 | 4 | 87.50% |
| PFE221007P00053000 | 2022-09-07 3:44PM EDT | 53.00 | 6.97 | 8.95 | 9.65 | 0.00 | - | 1 | 1 | 80.08% |
© 2022 Yahoo. All rights reserved.
