Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
Pre-Market:
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230210C00030000 | 2023-01-26 12:36PM EST | 30.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| PFE230210C00035000 | 2023-01-18 3:45PM EST | 35.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PFE230210C00036000 | 2023-02-01 10:26AM EST | 36.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| PFE230210C00037000 | 2023-02-02 1:17PM EST | 37.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| PFE230210C00037500 | 2023-02-02 11:58AM EST | 37.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| PFE230210C00038000 | 2023-01-23 11:44AM EST | 38.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PFE230210C00038500 | 2023-02-03 11:21AM EST | 38.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| PFE230210C00039000 | 2023-02-02 3:40PM EST | 39.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| PFE230210C00039500 | 2023-02-01 10:18AM EST | 39.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 39 | 0.00% |
| PFE230210C00040000 | 2023-02-03 10:00AM EST | 40.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 0.00% |
| PFE230210C00040500 | 2023-02-01 1:26PM EST | 40.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 31 | 0.00% |
| PFE230210C00041000 | 2023-02-02 2:44PM EST | 41.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| PFE230210C00041500 | 2023-02-03 12:11PM EST | 41.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 0.00% |
| PFE230210C00042000 | 2023-02-03 3:37PM EST | 42.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 17 | 86 | 0.00% |
| PFE230210C00042500 | 2023-02-03 3:18PM EST | 42.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 0.00% |
| PFE230210C00043000 | 2023-02-03 3:35PM EST | 43.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 640 | 796 | 0.00% |
| PFE230210C00043500 | 2023-02-03 3:38PM EST | 43.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 124 | 661 | 0.00% |
| PFE230210C00044000 | 2023-02-03 3:59PM EST | 44.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2,526 | 7,377 | 0.00% |
| PFE230210C00044500 | 2023-02-03 3:59PM EST | 44.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,687 | 2,552 | 3.13% |
| PFE230210C00045000 | 2023-02-03 3:59PM EST | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,980 | 5,465 | 6.25% |
| PFE230210C00045500 | 2023-02-03 3:59PM EST | 45.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,029 | 1,554 | 6.25% |
| PFE230210C00046000 | 2023-02-03 3:57PM EST | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 759 | 2,540 | 12.50% |
| PFE230210C00046500 | 2023-02-03 3:58PM EST | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 282 | 1,011 | 12.50% |
| PFE230210C00047000 | 2023-02-03 3:29PM EST | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 631 | 12.50% |
| PFE230210C00047500 | 2023-02-03 3:56PM EST | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 680 | 12.50% |
| PFE230210C00048000 | 2023-02-03 3:32PM EST | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 457 | 2,247 | 25.00% |
| PFE230210C00048500 | 2023-02-02 2:38PM EST | 48.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 25.00% |
| PFE230210C00049000 | 2023-02-03 1:36PM EST | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,211 | 25.00% |
| PFE230210C00049500 | 2023-02-02 3:42PM EST | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 215 | 25.00% |
| PFE230210C00050000 | 2023-02-03 3:35PM EST | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 1,099 | 25.00% |
| PFE230210C00050500 | 2023-01-30 10:43AM EST | 50.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 57 | 57 | 25.00% |
| PFE230210C00051000 | 2023-01-31 12:26PM EST | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 315 | 25.00% |
| PFE230210C00051500 | 2023-01-31 2:14PM EST | 51.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 22 | 25.00% |
| PFE230210C00052000 | 2023-01-31 12:24PM EST | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 25.00% |
| PFE230210C00052500 | 2023-01-30 9:30AM EST | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| PFE230210C00053000 | 2023-01-25 3:39PM EST | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 603 | 50.00% |
| PFE230210C00054000 | 2023-02-03 12:03PM EST | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 57 | 50.00% |
| PFE230210C00055000 | 2023-02-01 9:30AM EST | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 144 | 50.00% |
| PFE230210C00056000 | 2023-01-31 10:43AM EST | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 118 | 50.00% |
| PFE230210C00057000 | 2023-01-17 10:53AM EST | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 50.00% |
| PFE230210C00058000 | 2023-01-09 9:30AM EST | 58.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| PFE230210C00059000 | 2023-01-03 9:30AM EST | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| PFE230210C00063000 | 2023-01-19 10:09AM EST | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| PFE230210C00065000 | 2023-01-18 3:45PM EST | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230210P00030000 | 2023-02-03 2:39PM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 35 | 50.00% |
| PFE230210P00035000 | 2023-02-01 2:08PM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 182 | 50.00% |
| PFE230210P00036000 | 2023-02-01 2:08PM EST | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 492 | 50.00% |
| PFE230210P00037000 | 2023-02-01 12:00PM EST | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 276 | 50.00% |
| PFE230210P00037500 | 2023-02-01 12:41PM EST | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 108 | 25.00% |
| PFE230210P00038000 | 2023-02-03 11:46AM EST | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 216 | 25.00% |
| PFE230210P00038500 | 2023-01-31 12:49PM EST | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 58 | 25.00% |
| PFE230210P00039000 | 2023-02-03 12:08PM EST | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 202 | 25.00% |
| PFE230210P00039500 | 2023-02-03 3:33PM EST | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 258 | 25.00% |
| PFE230210P00040000 | 2023-02-03 2:49PM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 1,145 | 25.00% |
| PFE230210P00040500 | 2023-02-03 3:51PM EST | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 292 | 25.00% |
| PFE230210P00041000 | 2023-02-03 2:09PM EST | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 132 | 897 | 12.50% |
| PFE230210P00041500 | 2023-02-03 3:37PM EST | 41.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 129 | 542 | 12.50% |
| PFE230210P00042000 | 2023-02-03 2:43PM EST | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 136 | 1,360 | 12.50% |
| PFE230210P00042500 | 2023-02-03 3:51PM EST | 42.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 271 | 863 | 6.25% |
| PFE230210P00043000 | 2023-02-03 3:55PM EST | 43.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 677 | 4,037 | 6.25% |
| PFE230210P00043500 | 2023-02-03 3:55PM EST | 43.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 566 | 1,266 | 3.13% |
| PFE230210P00044000 | 2023-02-03 3:59PM EST | 44.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,469 | 3,842 | 0.39% |
| PFE230210P00044500 | 2023-02-03 3:57PM EST | 44.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 595 | 1,030 | 0.00% |
| PFE230210P00045000 | 2023-02-03 3:52PM EST | 45.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 165 | 2,681 | 0.00% |
| PFE230210P00045500 | 2023-02-03 3:20PM EST | 45.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 79 | 109 | 0.00% |
| PFE230210P00046000 | 2023-02-03 1:07PM EST | 46.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 19 | 215 | 0.00% |
| PFE230210P00046500 | 2023-02-03 1:27PM EST | 46.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| PFE230210P00047000 | 2023-02-03 3:52PM EST | 47.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 25 | 173 | 0.00% |
| PFE230210P00047500 | 2023-02-02 3:27PM EST | 47.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 79 | 9 | 0.00% |
| PFE230210P00048000 | 2023-02-03 3:08PM EST | 48.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PFE230210P00048500 | 2023-02-03 3:22PM EST | 48.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE230210P00049000 | 2023-02-03 12:28PM EST | 49.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| PFE230210P00049500 | 2023-01-31 3:03PM EST | 49.50 | 5.74 | 0.00 | 0.00 | 0.00 | - | 38 | 21 | 0.00% |
| PFE230210P00050000 | 2023-01-31 1:10PM EST | 50.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 0.00% |
| PFE230210P00050500 | 2023-01-30 9:37AM EST | 50.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| PFE230210P00051000 | 2023-01-27 3:26PM EST | 51.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| PFE230210P00051500 | 2023-02-01 10:02AM EST | 51.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE230210P00052500 | 2023-01-31 10:14AM EST | 52.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| PFE230210P00053000 | 2023-01-27 3:57PM EST | 53.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE230210P00054000 | 2023-01-30 11:10AM EST | 54.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PFE230210P00057000 | 2023-01-31 10:28AM EST | 57.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| PFE230210P00060000 | 2023-01-31 10:12AM EST | 60.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
© 2023 Yahoo. All rights reserved.
