PFE - Pfizer Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230602C00027000 | 2023-05-24 11:43AM EDT | 27.00 | 12.10 | 10.50 | 10.75 | +12.10 | - | - | 2 | 118.75% |
| PFE230602C00028000 | 2023-05-25 10:50AM EDT | 28.00 | 10.10 | 9.55 | 9.75 | +10.10 | - | - | 2 | 118.75% |
| PFE230602C00029000 | 2023-05-19 3:54PM EDT | 29.00 | 7.80 | 8.50 | 8.85 | 0.00 | - | 2 | 3 | 114.84% |
| PFE230602C00030000 | 2023-05-24 12:41PM EDT | 30.00 | 9.05 | 7.55 | 7.75 | +9.05 | - | - | 4 | 94.53% |
| PFE230602C00032000 | 2023-05-23 1:08PM EDT | 32.00 | 8.10 | 5.50 | 5.80 | +8.10 | - | - | 21 | 71.48% |
| PFE230602C00034000 | 2023-05-26 9:40AM EDT | 34.00 | 4.13 | 3.55 | 3.75 | -1.81 | -30.47% | 10 | 2 | 63.28% |
| PFE230602C00035000 | 2023-05-26 2:22PM EDT | 35.00 | 2.69 | 2.60 | 2.75 | -0.29 | -9.73% | 24 | 57 | 49.61% |
| PFE230602C00035500 | 2023-05-24 11:43AM EDT | 35.50 | 3.65 | 2.12 | 2.26 | 0.00 | - | 5 | 17 | 43.56% |
| PFE230602C00036000 | 2023-05-26 1:57PM EDT | 36.00 | 1.67 | 1.67 | 1.77 | -0.50 | -23.04% | 160 | 213 | 37.01% |
| PFE230602C00036500 | 2023-05-26 3:42PM EDT | 36.50 | 1.39 | 1.24 | 1.33 | -0.14 | -9.15% | 30 | 239 | 33.40% |
| PFE230602C00037000 | 2023-05-26 3:59PM EDT | 37.00 | 0.86 | 0.85 | 0.91 | -0.29 | -25.22% | 2,021 | 1,732 | 29.30% |
| PFE230602C00037500 | 2023-05-26 3:59PM EDT | 37.50 | 0.55 | 0.53 | 0.57 | -0.25 | -31.25% | 1,255 | 1,743 | 26.95% |
| PFE230602C00038000 | 2023-05-26 3:59PM EDT | 38.00 | 0.32 | 0.30 | 0.33 | -0.19 | -37.25% | 1,646 | 4,159 | 26.17% |
| PFE230602C00038500 | 2023-05-26 3:59PM EDT | 38.50 | 0.18 | 0.18 | 0.19 | -0.15 | -45.45% | 1,685 | 4,761 | 26.76% |
| PFE230602C00039000 | 2023-05-26 3:59PM EDT | 39.00 | 0.11 | 0.08 | 0.10 | -0.08 | -42.11% | 2,015 | 4,003 | 27.15% |
| PFE230602C00039500 | 2023-05-26 3:56PM EDT | 39.50 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 937 | 2,905 | 30.08% |
| PFE230602C00040000 | 2023-05-26 3:59PM EDT | 40.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 2,509 | 20,646 | 32.62% |
| PFE230602C00040500 | 2023-05-26 3:54PM EDT | 40.50 | 0.03 | 0.02 | 0.04 | +0.03 | - | 379 | 1,665 | 35.94% |
| PFE230602C00041000 | 2023-05-26 3:56PM EDT | 41.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 654 | 4,566 | 38.28% |
| PFE230602C00041500 | 2023-05-26 12:29PM EDT | 41.50 | 0.03 | 0.00 | 0.03 | +0.03 | - | 67 | 1,065 | 42.58% |
| PFE230602C00042000 | 2023-05-26 3:30PM EDT | 42.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 816 | 1,546 | 43.75% |
| PFE230602C00042500 | 2023-05-26 11:36AM EDT | 42.50 | 0.01 | 0.00 | 0.02 | +0.01 | - | 2 | 175 | 47.66% |
| PFE230602C00043000 | 2023-05-25 3:36PM EDT | 43.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 229 | 608 | 51.56% |
| PFE230602C00043500 | 2023-05-24 12:52PM EDT | 43.50 | 0.02 | 0.00 | 0.02 | +0.02 | - | - | 53 | 50.00% |
| PFE230602C00044000 | 2023-05-26 3:09PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 365 | 53.13% |
| PFE230602C00045000 | 2023-05-24 3:14PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 394 | 62.50% |
| PFE230602C00046000 | 2023-05-23 3:51PM EDT | 46.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 45 | 47 | 65.63% |
| PFE230602C00047000 | 2023-05-23 12:24PM EDT | 47.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 5 | 75.78% |
| PFE230602C00048000 | 2023-05-25 10:22AM EDT | 48.00 | 0.02 | 0.00 | 0.02 | +0.02 | - | - | 43 | 78.13% |
| PFE230602C00055000 | 2023-05-24 10:43AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 12 | 115.63% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230602P00028000 | 2023-05-11 2:31PM EDT | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 93.75% |
| PFE230602P00030000 | 2023-05-24 2:58PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 78.13% |
| PFE230602P00031000 | 2023-05-12 2:40PM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 33 | 59.38% |
| PFE230602P00032000 | 2023-05-18 2:38PM EDT | 32.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 700 | 1,009 | 58.59% |
| PFE230602P00033000 | 2023-05-26 2:14PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 218 | 46.09% |
| PFE230602P00033500 | 2023-05-26 3:09PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | +0.01 | - | 10 | 5 | 41.41% |
| PFE230602P00034000 | 2023-05-26 2:00PM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 55 | 320 | 41.02% |
| PFE230602P00034500 | 2023-05-26 3:59PM EDT | 34.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 730 | 423 | 35.94% |
| PFE230602P00035000 | 2023-05-26 3:58PM EDT | 35.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1,486 | 561 | 35.35% |
| PFE230602P00035500 | 2023-05-26 3:31PM EDT | 35.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 155 | 129 | 31.25% |
| PFE230602P00036000 | 2023-05-26 3:56PM EDT | 36.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 553 | 534 | 28.91% |
| PFE230602P00036500 | 2023-05-26 3:45PM EDT | 36.50 | 0.12 | 0.12 | 0.15 | -0.01 | -7.69% | 350 | 423 | 27.83% |
| PFE230602P00037000 | 2023-05-26 3:58PM EDT | 37.00 | 0.23 | 0.22 | 0.25 | +0.01 | +4.55% | 459 | 1,727 | 25.88% |
| PFE230602P00037500 | 2023-05-26 3:59PM EDT | 37.50 | 0.42 | 0.40 | 0.42 | +0.05 | +13.51% | 1,241 | 1,016 | 24.41% |
| PFE230602P00038000 | 2023-05-26 3:59PM EDT | 38.00 | 0.67 | 0.67 | 0.70 | +0.09 | +15.52% | 678 | 3,598 | 24.51% |
| PFE230602P00038500 | 2023-05-26 3:53PM EDT | 38.50 | 1.01 | 1.01 | 1.08 | +0.11 | +12.22% | 275 | 2,384 | 26.17% |
| PFE230602P00039000 | 2023-05-26 3:57PM EDT | 39.00 | 1.44 | 1.41 | 1.52 | +0.20 | +16.13% | 278 | 2,026 | 28.81% |
| PFE230602P00039500 | 2023-05-26 3:51PM EDT | 39.50 | 1.86 | 1.86 | 2.02 | +1.86 | - | 88 | 3,100 | 35.16% |
| PFE230602P00040000 | 2023-05-26 12:04PM EDT | 40.00 | 2.27 | 2.32 | 2.50 | +0.09 | +4.13% | 55 | 553 | 38.87% |
| PFE230602P00040500 | 2023-05-26 10:29AM EDT | 40.50 | 2.50 | 2.83 | 3.05 | +0.64 | +34.41% | 1 | 235 | 49.81% |
| PFE230602P00041000 | 2023-05-24 2:07PM EDT | 41.00 | 2.16 | 3.25 | 3.50 | 0.00 | - | 6 | 126 | 49.61% |
| PFE230602P00041500 | 2023-05-24 9:33AM EDT | 41.50 | 1.83 | 3.80 | 4.00 | +1.83 | - | - | 54 | 54.69% |
| PFE230602P00042000 | 2023-05-24 11:22AM EDT | 42.00 | 2.83 | 4.20 | 4.50 | 0.00 | - | 17 | 61 | 59.57% |
| PFE230602P00043000 | 2023-05-26 11:45AM EDT | 43.00 | 5.20 | 5.30 | 5.50 | +0.10 | +1.96% | 7 | 0 | 68.95% |
| PFE230602P00044000 | 2023-05-26 9:35AM EDT | 44.00 | 6.05 | 6.30 | 6.50 | +1.55 | +34.44% | 5 | 0 | 77.73% |
| PFE230602P00045000 | 2023-05-26 9:35AM EDT | 45.00 | 7.05 | 7.30 | 7.50 | +1.05 | +17.50% | 3 | 0 | 86.33% |
| PFE230602P00046000 | 2023-05-19 2:50PM EDT | 46.00 | 9.34 | 8.25 | 8.60 | 0.00 | - | 1 | 0 | 75.00% |
| PFE230602P00047000 | 2023-05-24 10:22AM EDT | 47.00 | 7.85 | 9.25 | 9.55 | +7.85 | - | - | 0 | 50.00% |
| PFE230602P00049000 | 2023-05-24 10:34AM EDT | 49.00 | 9.60 | 11.30 | 11.50 | +9.60 | - | - | 0 | 50.00% |
| PFE230602P00051000 | 2023-05-22 9:36AM EDT | 51.00 | 14.10 | 13.20 | 13.55 | +14.10 | - | - | 0 | 141.02% |
| PFE230602P00055000 | 2023-05-22 12:29PM EDT | 55.00 | 17.05 | 17.30 | 17.50 | +17.05 | - | - | 0 | 50.00% |
© 2023 Yahoo. All rights reserved.