PFE - Pfizer Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230609C00027000 | 2023-06-05 12:42PM EDT | 27.00 | 11.82 | 11.50 | 11.75 | -0.68 | -5.44% | 4 | 1 | 193.75% |
| PFE230609C00028000 | 2023-06-01 9:43AM EDT | 28.00 | 10.00 | 10.50 | 10.80 | 0.00 | - | - | 1 | 50.00% |
| PFE230609C00029000 | 2023-05-17 3:13PM EDT | 29.00 | 7.85 | 9.50 | 9.90 | 0.00 | - | - | 1 | 142.19% |
| PFE230609C00030000 | 2023-05-30 9:51AM EDT | 30.00 | 7.26 | 8.50 | 8.75 | 0.00 | - | 4 | 137 | 144.53% |
| PFE230609C00031000 | 2023-05-30 2:18PM EDT | 31.00 | 6.20 | 7.50 | 7.75 | 0.00 | - | - | 63 | 128.91% |
| PFE230609C00033000 | 2023-05-23 9:31AM EDT | 33.00 | 5.43 | 5.45 | 5.75 | 0.00 | - | 1 | 4 | 98.44% |
| PFE230609C00033500 | 2023-06-01 3:48PM EDT | 33.50 | 4.53 | 5.00 | 5.25 | 0.00 | - | - | 15 | 91.02% |
| PFE230609C00034000 | 2023-05-19 3:32PM EDT | 34.00 | 2.88 | 4.55 | 4.75 | 0.00 | - | 1 | 1 | 83.59% |
| PFE230609C00035000 | 2023-06-05 1:36PM EDT | 35.00 | 3.79 | 3.50 | 3.75 | +0.34 | +9.86% | 12 | 145 | 68.36% |
| PFE230609C00035500 | 2023-06-01 2:39PM EDT | 35.50 | 2.58 | 3.00 | 3.25 | 0.00 | - | 12 | 22 | 60.94% |
| PFE230609C00036000 | 2023-06-05 1:49PM EDT | 36.00 | 2.63 | 2.61 | 2.75 | +0.05 | +1.94% | 39 | 72 | 53.13% |
| PFE230609C00036500 | 2023-06-05 11:20AM EDT | 36.50 | 2.10 | 2.08 | 2.25 | +0.08 | +3.96% | 62 | 224 | 45.51% |
| PFE230609C00037000 | 2023-06-05 3:01PM EDT | 37.00 | 1.65 | 1.65 | 1.75 | +0.19 | +13.01% | 47 | 2,191 | 37.50% |
| PFE230609C00037500 | 2023-06-05 3:53PM EDT | 37.50 | 1.25 | 1.16 | 1.28 | +0.19 | +17.92% | 99 | 772 | 32.23% |
| PFE230609C00038000 | 2023-06-05 3:59PM EDT | 38.00 | 0.79 | 0.76 | 0.82 | +0.16 | +25.40% | 534 | 2,667 | 25.98% |
| PFE230609C00038500 | 2023-06-05 3:58PM EDT | 38.50 | 0.44 | 0.42 | 0.45 | +0.09 | +25.71% | 2,481 | 4,630 | 22.95% |
| PFE230609C00039000 | 2023-06-05 3:59PM EDT | 39.00 | 0.22 | 0.20 | 0.22 | +0.04 | +22.22% | 7,132 | 3,352 | 22.75% |
| PFE230609C00039500 | 2023-06-05 3:47PM EDT | 39.50 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 3,209 | 2,446 | 22.66% |
| PFE230609C00040000 | 2023-06-05 3:59PM EDT | 40.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3,653 | 8,323 | 25.59% |
| PFE230609C00040500 | 2023-06-05 3:47PM EDT | 40.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,330 | 1,606 | 28.52% |
| PFE230609C00041000 | 2023-06-05 3:47PM EDT | 41.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 301 | 3,890 | 31.64% |
| PFE230609C00041500 | 2023-06-05 3:51PM EDT | 41.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,104 | 232 | 36.72% |
| PFE230609C00042000 | 2023-06-05 3:49PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 261 | 307 | 42.19% |
| PFE230609C00042500 | 2023-06-02 11:58AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 154 | 42.19% |
| PFE230609C00043000 | 2023-06-05 2:05PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 662 | 46.88% |
| PFE230609C00044000 | 2023-06-01 12:29PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 62 | 54.69% |
| PFE230609C00045000 | 2023-06-01 2:55PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 747 | 57.81% |
| PFE230609C00046000 | 2023-05-24 10:11AM EDT | 46.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 65 | 70.31% |
| PFE230609C00048000 | 2023-05-24 9:39AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 78.13% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230609P00027000 | 2023-05-31 2:53PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 128.13% |
| PFE230609P00028000 | 2023-05-15 11:54AM EDT | 28.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 4 | 115.63% |
| PFE230609P00029000 | 2023-05-30 9:32AM EDT | 29.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 106.25% |
| PFE230609P00030000 | 2023-06-02 10:41AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 93.75% |
| PFE230609P00031000 | 2023-05-22 11:22AM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 304 | 81.25% |
| PFE230609P00032000 | 2023-06-01 3:13PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 53 | 71.88% |
| PFE230609P00033000 | 2023-05-31 9:52AM EDT | 33.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 107 | 67.19% |
| PFE230609P00033500 | 2023-06-01 3:20PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 723 | 56.25% |
| PFE230609P00034000 | 2023-06-02 3:57PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 105 | 50.00% |
| PFE230609P00034500 | 2023-06-05 10:30AM EDT | 34.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 33 | 50.00% |
| PFE230609P00035000 | 2023-06-05 12:58PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 495 | 43.75% |
| PFE230609P00035500 | 2023-06-05 3:43PM EDT | 35.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 284 | 684 | 43.75% |
| PFE230609P00036000 | 2023-06-05 2:34PM EDT | 36.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 273 | 5,795 | 37.50% |
| PFE230609P00036500 | 2023-06-05 3:44PM EDT | 36.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 2,574 | 469 | 33.99% |
| PFE230609P00037000 | 2023-06-05 3:59PM EDT | 37.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 757 | 1,737 | 29.30% |
| PFE230609P00037500 | 2023-06-05 3:24PM EDT | 37.50 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 60 | 1,055 | 24.81% |
| PFE230609P00038000 | 2023-06-05 3:59PM EDT | 38.00 | 0.11 | 0.10 | 0.11 | -0.13 | -54.17% | 297 | 1,034 | 21.29% |
| PFE230609P00038500 | 2023-06-05 3:52PM EDT | 38.50 | 0.25 | 0.25 | 0.27 | -0.20 | -44.44% | 470 | 441 | 21.09% |
| PFE230609P00039000 | 2023-06-05 3:59PM EDT | 39.00 | 0.54 | 0.52 | 0.54 | -0.21 | -28.00% | 277 | 773 | 20.70% |
| PFE230609P00039500 | 2023-06-05 2:51PM EDT | 39.50 | 1.03 | 0.88 | 0.99 | -0.06 | -5.50% | 54 | 165 | 26.95% |
| PFE230609P00040000 | 2023-06-05 1:20PM EDT | 40.00 | 1.25 | 1.33 | 1.46 | -0.35 | -21.88% | 42 | 218 | 32.62% |
| PFE230609P00040500 | 2023-06-05 2:19PM EDT | 40.50 | 1.85 | 1.82 | 1.94 | -0.31 | -14.35% | 1 | 77 | 37.70% |
| PFE230609P00041000 | 2023-06-05 10:16AM EDT | 41.00 | 2.32 | 2.26 | 2.49 | -0.26 | -10.08% | 4 | 17 | 50.59% |
| PFE230609P00041500 | 2023-05-31 2:18PM EDT | 41.50 | 3.69 | 2.76 | 2.94 | 0.00 | - | 4 | 0 | 50.78% |
| PFE230609P00042000 | 2023-06-02 11:30AM EDT | 42.00 | 3.40 | 3.30 | 3.55 | 0.00 | - | 2 | 1 | 54.69% |
| PFE230609P00042500 | 2023-05-23 2:08PM EDT | 42.50 | 2.89 | 3.70 | 4.00 | 0.00 | - | - | 0 | 71.88% |
| PFE230609P00043000 | 2023-06-05 1:32PM EDT | 43.00 | 4.25 | 4.15 | 4.50 | +0.10 | +2.41% | 1 | 0 | 78.13% |
| PFE230609P00045000 | 2023-06-01 9:35AM EDT | 45.00 | 7.00 | 6.30 | 6.50 | 0.00 | - | - | 1 | 80.47% |
| PFE230609P00048000 | 2023-05-25 12:25PM EDT | 48.00 | 10.10 | 9.15 | 9.50 | 0.00 | - | - | 0 | 132.03% |
© 2023 Yahoo. All rights reserved.