Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
Pre-Market:
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220701C00035000 | 2022-06-16 10:28AM EDT | 35.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| PFE220701C00040000 | 2022-06-22 2:06PM EDT | 40.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PFE220701C00041000 | 2022-06-21 9:37AM EDT | 41.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| PFE220701C00043000 | 2022-06-21 1:43PM EDT | 43.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PFE220701C00044000 | 2022-06-21 9:46AM EDT | 44.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE220701C00045000 | 2022-06-22 9:41AM EDT | 45.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| PFE220701C00045500 | 2022-06-24 10:42AM EDT | 45.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE220701C00046000 | 2022-06-23 9:44AM EDT | 46.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| PFE220701C00046500 | 2022-06-21 9:37AM EDT | 46.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE220701C00047000 | 2022-06-24 11:32AM EDT | 47.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 687 | 0.00% |
| PFE220701C00047500 | 2022-06-24 1:48PM EDT | 47.50 | 3.74 | 0.00 | 0.00 | 0.00 | - | 10 | 286 | 0.00% |
| PFE220701C00048000 | 2022-06-24 3:58PM EDT | 48.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 41 | 536 | 0.00% |
| PFE220701C00048500 | 2022-06-24 3:39PM EDT | 48.50 | 3.09 | 0.00 | 0.00 | 0.00 | - | 70 | 191 | 0.00% |
| PFE220701C00049000 | 2022-06-24 3:57PM EDT | 49.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 151 | 664 | 0.00% |
| PFE220701C00049500 | 2022-06-24 3:55PM EDT | 49.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 121 | 346 | 0.00% |
| PFE220701C00050000 | 2022-06-24 3:58PM EDT | 50.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1,286 | 2,992 | 0.00% |
| PFE220701C00050500 | 2022-06-24 3:58PM EDT | 50.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 290 | 408 | 0.00% |
| PFE220701C00051000 | 2022-06-24 3:57PM EDT | 51.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,605 | 1,492 | 0.00% |
| PFE220701C00051500 | 2022-06-24 3:59PM EDT | 51.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 792 | 733 | 0.00% |
| PFE220701C00052000 | 2022-06-24 3:59PM EDT | 52.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 880 | 936 | 1.56% |
| PFE220701C00052500 | 2022-06-24 3:58PM EDT | 52.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 405 | 1,005 | 3.13% |
| PFE220701C00053000 | 2022-06-24 3:59PM EDT | 53.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 518 | 1,329 | 6.25% |
| PFE220701C00053500 | 2022-06-24 3:59PM EDT | 53.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 92 | 145 | 6.25% |
| PFE220701C00054000 | 2022-06-24 3:58PM EDT | 54.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 629 | 1,109 | 12.50% |
| PFE220701C00054500 | 2022-06-24 3:36PM EDT | 54.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 97 | 196 | 12.50% |
| PFE220701C00055000 | 2022-06-24 3:58PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,228 | 1,478 | 12.50% |
| PFE220701C00055500 | 2022-06-24 3:58PM EDT | 55.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 110 | 178 | 12.50% |
| PFE220701C00056000 | 2022-06-24 3:47PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 149 | 1,856 | 12.50% |
| PFE220701C00057000 | 2022-06-24 3:47PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 343 | 25.00% |
| PFE220701C00058000 | 2022-06-21 3:29PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 25.00% |
| PFE220701C00059000 | 2022-06-24 3:38PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 301 | 25.00% |
| PFE220701C00060000 | 2022-06-24 3:47PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 405 | 25.00% |
| PFE220701C00061000 | 2022-06-09 11:25AM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 25.00% |
| PFE220701C00065000 | 2022-06-09 1:20PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| PFE220701C00070000 | 2022-05-24 2:40PM EDT | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 93.75% |
| PFE220701C00075000 | 2022-06-21 9:37AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220701P00035000 | 2022-06-16 12:54PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 50.00% |
| PFE220701P00040000 | 2022-06-24 1:30PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 50.00% |
| PFE220701P00040500 | 2022-06-24 1:01PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 50.00% |
| PFE220701P00041000 | 2022-06-24 11:59AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 174 | 50.00% |
| PFE220701P00041500 | 2022-06-24 10:47AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 45 | 50.00% |
| PFE220701P00042000 | 2022-06-23 10:08AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 50.00% |
| PFE220701P00042500 | 2022-06-23 2:13PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 23 | 50.00% |
| PFE220701P00043000 | 2022-06-23 12:48PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,310 | 50.00% |
| PFE220701P00043500 | 2022-06-23 10:41AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| PFE220701P00044000 | 2022-06-24 12:14PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 96 | 580 | 25.00% |
| PFE220701P00044500 | 2022-06-24 2:03PM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 67 | 25.00% |
| PFE220701P00045000 | 2022-06-24 3:48PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10,139 | 5,504 | 25.00% |
| PFE220701P00045500 | 2022-06-24 10:12AM EDT | 45.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 25.00% |
| PFE220701P00046000 | 2022-06-24 3:56PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,516 | 570 | 25.00% |
| PFE220701P00046500 | 2022-06-24 3:57PM EDT | 46.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 34 | 515 | 25.00% |
| PFE220701P00047000 | 2022-06-24 3:51PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 1,187 | 25.00% |
| PFE220701P00047500 | 2022-06-24 3:59PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 162 | 314 | 12.50% |
| PFE220701P00048000 | 2022-06-24 3:59PM EDT | 48.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 120 | 667 | 12.50% |
| PFE220701P00048500 | 2022-06-24 3:59PM EDT | 48.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 322 | 491 | 12.50% |
| PFE220701P00049000 | 2022-06-24 3:59PM EDT | 49.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 686 | 776 | 12.50% |
| PFE220701P00049500 | 2022-06-24 3:58PM EDT | 49.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 214 | 461 | 12.50% |
| PFE220701P00050000 | 2022-06-24 3:59PM EDT | 50.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10,391 | 10,235 | 6.25% |
| PFE220701P00050500 | 2022-06-24 3:59PM EDT | 50.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 99 | 76 | 6.25% |
| PFE220701P00051000 | 2022-06-24 3:59PM EDT | 51.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 836 | 829 | 3.13% |
| PFE220701P00051500 | 2022-06-24 3:58PM EDT | 51.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 49 | 123 | 0.78% |
| PFE220701P00052000 | 2022-06-24 3:58PM EDT | 52.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 49 | 297 | 0.00% |
| PFE220701P00052500 | 2022-06-24 3:57PM EDT | 52.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 13 | 28 | 0.00% |
| PFE220701P00053000 | 2022-06-24 3:50PM EDT | 53.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 6 | 300 | 0.00% |
| PFE220701P00053500 | 2022-06-24 2:44PM EDT | 53.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| PFE220701P00054000 | 2022-06-24 9:53AM EDT | 54.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 7 | 35 | 0.00% |
| PFE220701P00055000 | 2022-06-23 1:57PM EDT | 55.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| PFE220701P00055500 | 2022-06-24 11:20AM EDT | 55.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| PFE220701P00056000 | 2022-06-23 9:38AM EDT | 56.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PFE220701P00057000 | 2022-05-23 9:57AM EDT | 57.00 | 4.30 | 8.00 | 8.55 | 0.00 | - | 2 | 0 | 202.64% |
| PFE220701P00058000 | 2022-05-16 12:03AM EDT | 58.00 | 8.20 | 7.80 | 8.30 | 0.00 | - | - | 3 | 159.38% |
© 2022 Yahoo. All rights reserved.
