Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

34.39+0.19 (+0.56%)

At close: 4:02PM EST

In The Money

Show:ListStraddle

CallsforMarch 12, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
PFE210312C00028500	2021-03-03 2:16PM EST	28.50	5.75	5.60	6.00	0.00	-	-	3	96.88%
PFE210312C00029500	2021-03-01 2:24PM EST	29.50	4.70	4.65	5.05	+0.35	+8.05%	3	17	90.43%
PFE210312C00030000	2021-03-04 12:40PM EST	30.00	4.35	4.30	4.50	-0.25	-5.43%	6	89	75.39%
PFE210312C00030500	2021-02-02 12:19PM EST	30.50	4.57	3.80	4.00	0.00	-	-	0	68.16%
PFE210312C00031000	2021-03-04 12:32PM EST	31.00	3.60	3.35	3.50	0.00	-	2	72	60.94%
PFE210312C00031500	2021-03-04 12:50PM EST	31.50	2.79	2.81	2.97	-0.22	-7.31%	2	0	49.61%
PFE210312C00032000	2021-03-05 2:49PM EST	32.00	2.38	2.35	2.49	+0.29	+13.88%	14	0	45.31%
PFE210312C00032500	2021-03-04 1:26PM EST	32.50	1.82	1.84	1.98	+0.02	+1.11%	2	0	36.91%
PFE210312C00033000	2021-03-05 3:46PM EST	33.00	1.53	1.40	1.52	+0.23	+17.69%	125	343	33.59%
PFE210312C00033500	2021-03-05 3:53PM EST	33.50	1.04	0.99	1.07	+0.20	+23.81%	123	871	29.10%
PFE210312C00034000	2021-03-05 3:58PM EST	34.00	0.66	0.62	0.68	+0.08	+13.79%	1,423	0	26.27%
PFE210312C00034500	2021-03-05 3:59PM EST	34.50	0.37	0.35	0.39	-0.01	-2.63%	1,364	2,398	25.10%
PFE210312C00035000	2021-03-05 3:59PM EST	35.00	0.20	0.17	0.20	-0.01	-4.76%	2,609	0	24.81%
PFE210312C00035500	2021-03-05 3:58PM EST	35.50	0.10	0.09	0.11	-0.02	-16.67%	1,545	1,128	26.37%
PFE210312C00036000	2021-03-05 3:54PM EST	36.00	0.06	0.04	0.07	-0.02	-25.00%	1,464	2,530	29.10%
PFE210312C00036500	2021-03-05 3:51PM EST	36.50	0.03	0.02	0.04	-0.02	-40.00%	686	1,964	30.86%
PFE210312C00037000	2021-03-05 3:54PM EST	37.00	0.02	0.02	0.03	-0.02	-50.00%	352	0	33.99%
PFE210312C00037500	2021-03-05 11:59AM EST	37.50	0.03	0.01	0.03	0.00	-	380	1,291	39.06%
PFE210312C00038000	2021-03-04 3:32PM EST	38.00	0.03	0.01	0.02	0.00	-	1	1,421	40.63%
PFE210312C00038500	2021-03-05 3:03PM EST	38.50	0.02	0.00	0.03	-0.01	-33.33%	5	0	48.44%
PFE210312C00039000	2021-03-05 3:25PM EST	39.00	0.02	0.01	0.03	0.00	-	36	0	52.34%
PFE210312C00039500	2021-03-05 11:00AM EST	39.50	0.01	0.00	0.12	-0.01	-50.00%	22	0	64.84%
PFE210312C00040000	2021-03-05 2:13PM EST	40.00	0.01	0.01	0.02	0.00	-	279	858	54.69%
PFE210312C00040500	2021-03-04 11:19AM EST	40.50	0.03	0.00	0.11	0.00	-	13	203	72.66%
PFE210312C00041000	2021-03-05 3:41PM EST	41.00	0.02	0.00	0.06	0.00	-	60	76	69.53%
PFE210312C00041500	2021-03-05 3:41PM EST	41.50	0.01	0.00	0.01	-0.02	-66.67%	52	43	57.81%
PFE210312C00042000	2021-03-01 2:49PM EST	42.00	0.02	0.00	0.03	0.00	-	6	36	70.31%
PFE210312C00042500	2021-02-22 12:10PM EST	42.50	0.01	0.00	0.03	0.00	-	1	120	73.44%
PFE210312C00043000	2021-03-04 10:07AM EST	43.00	0.05	0.00	0.03	+0.04	+400.00%	5	240	76.56%
PFE210312C00043500	2021-03-04 9:32AM EST	43.50	0.04	0.00	0.03	0.00	-	3	423	79.69%
PFE210312C00045000	2021-03-05 1:47PM EST	45.00	0.01	0.00	0.02	0.00	-	7	0	85.94%
PFE210312C00050000	2021-03-03 3:55PM EST	50.00	0.01	0.00	0.01	0.00	-	2	14	106.25%

PutsforMarch 12, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
PFE210312P00027000	2021-03-02 10:43AM EST	27.00	0.02	0.00	0.06	0.00	-	-	1	93.75%
PFE210312P00028000	2021-03-05 3:49PM EST	28.00	0.03	0.00	0.02	+0.02	+200.00%	239	435	68.75%
PFE210312P00028500	2021-03-05 3:49PM EST	28.50	0.03	0.00	0.02	+0.01	+50.00%	237	93	64.06%
PFE210312P00029500	2021-03-01 11:10AM EST	29.50	0.02	0.00	0.03	0.00	-	3	26	57.03%
PFE210312P00030000	2021-03-05 3:17PM EST	30.00	0.01	0.01	0.02	0.00	-	153	204	51.56%
PFE210312P00030500	2021-03-05 3:36PM EST	30.50	0.01	0.00	0.02	0.00	-	200	98	48.44%
PFE210312P00031000	2021-03-04 10:26AM EST	31.00	0.02	0.01	0.03	+0.01	+100.00%	15	805	46.09%
PFE210312P00031500	2021-03-05 3:43PM EST	31.50	0.02	0.02	0.09	-0.02	-50.00%	313	386	51.17%
PFE210312P00032000	2021-03-05 3:10PM EST	32.00	0.04	0.04	0.05	-0.02	-33.33%	373	0	37.89%
PFE210312P00032500	2021-03-05 3:58PM EST	32.50	0.05	0.04	0.06	-0.04	-44.44%	241	4,985	33.01%
PFE210312P00033000	2021-03-05 3:35PM EST	33.00	0.08	0.06	0.07	-0.08	-50.00%	450	2,234	27.34%
PFE210312P00033500	2021-03-05 3:50PM EST	33.50	0.13	0.12	0.15	-0.14	-51.85%	1,439	1,639	26.86%
PFE210312P00034000	2021-03-05 3:56PM EST	34.00	0.24	0.24	0.28	-0.21	-46.67%	716	1,296	25.59%
PFE210312P00034500	2021-03-05 3:58PM EST	34.50	0.48	0.45	0.49	-0.23	-32.39%	488	2,661	24.61%
PFE210312P00035000	2021-03-05 3:50PM EST	35.00	0.79	0.78	0.82	-0.29	-26.85%	215	0	25.39%
PFE210312P00035500	2021-03-05 3:53PM EST	35.50	1.12	1.16	1.25	-0.38	-25.33%	38	372	28.91%
PFE210312P00036000	2021-03-05 1:58PM EST	36.00	1.79	1.58	1.71	+0.06	+3.47%	20	216	32.42%
PFE210312P00036500	2021-03-05 1:58PM EST	36.50	2.28	2.07	2.20	+0.48	+26.67%	93	127	37.70%
PFE210312P00037000	2021-03-05 3:16PM EST	37.00	2.70	2.57	2.72	+0.16	+6.30%	11	0	46.09%
PFE210312P00037500	2021-03-05 10:26AM EST	37.50	3.45	3.05	3.15	-0.22	-5.99%	22	64	41.02%
PFE210312P00038000	2021-03-05 3:54PM EST	38.00	3.55	3.45	3.70	-0.62	-14.87%	6	56	55.08%
PFE210312P00038500	2021-03-05 11:16AM EST	38.50	4.33	3.80	4.20	-0.07	-1.59%	1	23	60.16%
PFE210312P00039000	2021-03-03 9:41AM EST	39.00	5.57	3.80	4.65	0.00	-	1	0	55.47%
PFE210312P00039500	2021-03-03 1:11PM EST	39.50	5.42	4.85	5.30	0.00	-	6	52	84.57%
PFE210312P00040000	2021-03-05 1:11PM EST	40.00	5.81	5.40	5.70	+0.26	+4.68%	20	74	75.39%
PFE210312P00041000	2021-03-03 9:32AM EST	41.00	7.50	6.35	6.70	0.00	-	3	153	84.77%
PFE210312P00041500	2021-02-09 12:30PM EST	41.50	6.71	6.70	7.50	0.00	-	-	21	128.13%
PFE210312P00042000	2021-03-01 9:43AM EST	42.00	8.45	6.75	7.80	0.00	-	2	0	110.16%
PFE210312P00042500	2021-03-03 9:46AM EST	42.50	8.85	7.80	8.30	0.00	-	-	15	114.84%
PFE210312P00043000	2021-03-04 9:32AM EST	43.00	8.65	8.05	8.85	0.00	-	2	0	126.56%

S&P/TSX18,380.96+255.24(+1.41%)

S&P 5003,841.94+73.47(+1.95%)

DOW31,496.30+572.16(+1.85%)

Pfizer Inc. (PFE)

S&P/TSX
18,380.96
+255.24(+1.41%)

S&P 500
3,841.94
+73.47(+1.95%)

DOW
31,496.30
+572.16(+1.85%)