Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
CallsforFebruary 4, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220204C00050000 | 2022-01-05 1:51PM EST | 50.00 | 6.30 | 5.90 | 6.15 | +1.20 | +23.53% | 14 | 35 | 119.34% |
| PFE220204C00052000 | 2022-01-05 2:21PM EST | 52.00 | 4.74 | 4.20 | 4.50 | +0.94 | +24.74% | 51 | 6 | 103.71% |
| PFE220204C00053000 | 2022-01-05 3:30PM EST | 53.00 | 3.65 | 3.55 | 3.75 | +0.35 | +10.61% | 28 | 372 | 99.12% |
| PFE220204C00054000 | 2022-01-05 3:58PM EST | 54.00 | 3.02 | 2.91 | 3.05 | +0.54 | +21.77% | 36 | 34 | 94.04% |
| PFE220204C00055000 | 2022-01-05 3:56PM EST | 55.00 | 2.42 | 2.34 | 2.47 | +0.53 | +28.04% | 140 | 271 | 90.33% |
| PFE220204C00056000 | 2022-01-05 3:56PM EST | 56.00 | 1.95 | 1.90 | 1.98 | +0.26 | +15.38% | 556 | 590 | 88.43% |
| PFE220204C00057000 | 2022-01-05 3:56PM EST | 57.00 | 1.55 | 1.52 | 1.59 | +0.40 | +34.78% | 387 | 504 | 87.26% |
| PFE220204C00058000 | 2022-01-05 3:30PM EST | 58.00 | 1.24 | 1.19 | 1.26 | +0.32 | +34.78% | 130 | 992 | 86.04% |
| PFE220204C00059000 | 2022-01-05 3:51PM EST | 59.00 | 1.00 | 0.94 | 1.01 | +0.14 | +16.28% | 173 | 565 | 86.04% |
| PFE220204C00060000 | 2022-01-05 3:46PM EST | 60.00 | 0.83 | 0.78 | 0.80 | +0.26 | +45.61% | 586 | 1,881 | 86.91% |
| PFE220204C00061000 | 2022-01-05 3:57PM EST | 61.00 | 0.64 | 0.59 | 0.69 | +0.19 | +42.22% | 100 | 395 | 87.89% |
| PFE220204C00062000 | 2022-01-05 2:38PM EST | 62.00 | 0.57 | 0.47 | 0.53 | +0.15 | +35.71% | 18 | 169 | 87.99% |
| PFE220204C00063000 | 2022-01-05 2:32PM EST | 63.00 | 0.50 | 0.38 | 0.52 | +0.21 | +72.41% | 17 | 84 | 91.89% |
| PFE220204C00064000 | 2022-01-05 1:16PM EST | 64.00 | 0.34 | 0.31 | 0.41 | +0.03 | +9.68% | 2 | 104 | 92.58% |
| PFE220204C00065000 | 2022-01-05 3:30PM EST | 65.00 | 0.29 | 0.26 | 0.31 | +0.07 | +31.82% | 168 | 284 | 92.97% |
| PFE220204C00066000 | 2022-01-05 2:56PM EST | 66.00 | 0.24 | 0.20 | 0.26 | +0.05 | +26.32% | 35 | 96 | 93.95% |
| PFE220204C00067000 | 2022-01-05 2:35PM EST | 67.00 | 0.24 | 0.18 | 0.22 | +0.06 | +33.33% | 93 | 16 | 96.29% |
| PFE220204C00068000 | 2022-01-05 2:35PM EST | 68.00 | 0.20 | 0.14 | 0.25 | +0.05 | +33.33% | 4 | 18 | 100.98% |
| PFE220204C00069000 | 2022-01-05 10:24AM EST | 69.00 | 0.18 | 0.10 | 0.22 | +0.04 | +28.57% | 2 | 17 | 101.95% |
| PFE220204C00070000 | 2022-01-05 10:15AM EST | 70.00 | 0.13 | 0.09 | 0.21 | 0.00 | - | 2 | 468 | 105.47% |
| PFE220204C00071000 | 2021-12-31 11:01AM EST | 71.00 | 0.25 | 0.06 | 0.18 | 0.00 | - | 2 | 9 | 105.47% |
| PFE220204C00072000 | 2022-01-05 12:40PM EST | 72.00 | 0.10 | 0.05 | 0.17 | -0.13 | -56.52% | 203 | 205 | 108.20% |
| PFE220204C00075000 | 2022-01-05 9:38AM EST | 75.00 | 0.11 | 0.02 | 0.14 | -0.07 | -38.89% | 2 | 16 | 114.84% |
| PFE220204C00080000 | 2022-01-04 9:58AM EST | 80.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 8 | 22 | 126.56% |
| PFE220204C00085000 | 2022-01-05 1:33PM EST | 85.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 451 | 110 | 142.97% |
PutsforFebruary 4, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220204P00035000 | 2021-12-29 10:05AM EST | 35.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | - | 100 | 142.97% |
| PFE220204P00040000 | 2022-01-05 3:47PM EST | 40.00 | 0.05 | 0.04 | 0.09 | -0.01 | -16.67% | 204 | 254 | 111.72% |
| PFE220204P00049000 | 2022-01-05 2:54PM EST | 49.00 | 0.35 | 0.32 | 0.44 | -0.11 | -23.91% | 4 | 170 | 70.80% |
| PFE220204P00050000 | 2022-01-05 3:55PM EST | 50.00 | 0.50 | 0.48 | 0.57 | -0.19 | -27.54% | 153 | 288 | 68.85% |
| PFE220204P00051000 | 2022-01-05 3:36PM EST | 51.00 | 0.68 | 0.65 | 0.74 | -0.23 | -25.27% | 46 | 492 | 65.92% |
| PFE220204P00052000 | 2022-01-05 3:45PM EST | 52.00 | 0.88 | 0.88 | 0.99 | -0.36 | -29.03% | 108 | 184 | 63.87% |
| PFE220204P00053000 | 2022-01-05 3:02PM EST | 53.00 | 1.20 | 1.17 | 1.28 | -0.47 | -28.14% | 52 | 274 | 61.18% |
| PFE220204P00054000 | 2022-01-05 3:12PM EST | 54.00 | 1.64 | 1.56 | 1.66 | -0.45 | -21.53% | 25 | 427 | 59.18% |
| PFE220204P00055000 | 2022-01-05 1:34PM EST | 55.00 | 2.06 | 2.01 | 2.13 | -0.64 | -23.70% | 85 | 625 | 56.79% |
| PFE220204P00056000 | 2022-01-05 3:46PM EST | 56.00 | 2.53 | 2.55 | 2.67 | -0.68 | -21.18% | 18 | 181 | 53.91% |
| PFE220204P00057000 | 2022-01-05 2:26PM EST | 57.00 | 2.99 | 3.15 | 3.30 | -1.11 | -27.07% | 16 | 125 | 52.98% |
| PFE220204P00058000 | 2022-01-05 10:54AM EST | 58.00 | 3.70 | 3.85 | 4.00 | -0.77 | -17.23% | 20 | 91 | 48.44% |
| PFE220204P00059000 | 2022-01-04 2:23PM EST | 59.00 | 5.25 | 4.60 | 4.80 | 0.00 | - | 27 | 70 | 43.16% |
| PFE220204P00060000 | 2022-01-05 2:47PM EST | 60.00 | 5.22 | 5.35 | 5.60 | +0.72 | +16.00% | 11 | 17 | 0.00% |
| PFE220204P00061000 | 2022-01-05 3:27PM EST | 61.00 | 6.28 | 6.20 | 6.80 | +0.43 | +7.35% | 5 | 15 | 55.66% |
| PFE220204P00062000 | 2021-12-31 11:03AM EST | 62.00 | 4.24 | 7.05 | 7.35 | 0.00 | - | 1 | 1 | 0.00% |
| PFE220204P00063000 | 2021-12-28 10:06AM EST | 63.00 | 6.10 | 8.00 | 8.35 | 0.00 | - | - | 20 | 0.00% |
| PFE220204P00065000 | 2022-01-04 3:34PM EST | 65.00 | 10.95 | 9.65 | 10.15 | 0.00 | - | 1 | 121 | 0.00% |
