Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230210C00030000 | 2023-02-06 3:28PM EST | 30.00 | 13.80 | 13.75 | 13.90 | -0.15 | -1.08% | 3 | 4 | 164.06% |
| PFE230210C00035000 | 2023-01-18 3:45PM EST | 35.00 | 10.09 | 8.75 | 8.90 | 0.00 | - | - | 1 | 104.69% |
| PFE230210C00036000 | 2023-02-01 10:26AM EST | 36.00 | 7.50 | 7.75 | 7.90 | 0.00 | - | - | 18 | 93.75% |
| PFE230210C00037000 | 2023-02-02 1:17PM EST | 37.00 | 7.10 | 6.75 | 6.95 | 0.00 | - | - | 3 | 87.89% |
| PFE230210C00037500 | 2023-02-02 11:58AM EST | 37.50 | 6.55 | 6.25 | 6.40 | 0.00 | - | - | 20 | 76.95% |
| PFE230210C00038000 | 2023-01-23 11:44AM EST | 38.00 | 7.18 | 5.70 | 5.95 | 0.00 | - | - | 1 | 71.48% |
| PFE230210C00038500 | 2023-02-06 3:34PM EST | 38.50 | 5.35 | 5.25 | 5.40 | -0.40 | -6.96% | 2 | 7 | 66.02% |
| PFE230210C00039000 | 2023-02-06 9:30AM EST | 39.00 | 5.25 | 4.75 | 4.90 | -0.10 | -1.87% | 1 | 32 | 60.55% |
| PFE230210C00039500 | 2023-02-06 11:31AM EST | 39.50 | 4.45 | 4.25 | 4.40 | +0.30 | +7.23% | 4 | 39 | 55.27% |
| PFE230210C00040000 | 2023-02-06 2:23PM EST | 40.00 | 4.00 | 3.75 | 3.90 | 0.00 | - | 20 | 39 | 59.96% |
| PFE230210C00040500 | 2023-02-06 2:49PM EST | 40.50 | 3.40 | 3.25 | 3.40 | -0.05 | -1.45% | 2 | 31 | 53.91% |
| PFE230210C00041000 | 2023-02-06 3:34PM EST | 41.00 | 2.86 | 2.79 | 2.89 | -0.46 | -13.86% | 2 | 30 | 46.48% |
| PFE230210C00041500 | 2023-02-03 12:11PM EST | 41.50 | 2.80 | 2.29 | 2.43 | 0.00 | - | 7 | 36 | 43.75% |
| PFE230210C00042000 | 2023-02-03 3:37PM EST | 42.00 | 2.24 | 1.81 | 1.96 | 0.00 | - | 17 | 86 | 39.26% |
| PFE230210C00042500 | 2023-02-06 10:22AM EST | 42.50 | 1.51 | 1.35 | 1.44 | -0.29 | -16.11% | 5 | 77 | 30.57% |
| PFE230210C00043000 | 2023-02-06 3:59PM EST | 43.00 | 0.96 | 0.92 | 1.01 | -0.36 | -27.27% | 131 | 796 | 27.05% |
| PFE230210C00043500 | 2023-02-06 3:54PM EST | 43.50 | 0.60 | 0.56 | 0.60 | -0.31 | -34.07% | 708 | 661 | 22.46% |
| PFE230210C00044000 | 2023-02-06 3:59PM EST | 44.00 | 0.32 | 0.30 | 0.33 | -0.20 | -38.46% | 1,761 | 7,377 | 21.49% |
| PFE230210C00044500 | 2023-02-06 3:59PM EST | 44.50 | 0.16 | 0.13 | 0.16 | -0.14 | -46.67% | 3,701 | 2,552 | 21.00% |
| PFE230210C00045000 | 2023-02-06 3:59PM EST | 45.00 | 0.07 | 0.07 | 0.08 | -0.10 | -58.82% | 7,181 | 5,465 | 21.88% |
| PFE230210C00045500 | 2023-02-06 3:57PM EST | 45.50 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 1,942 | 1,554 | 23.05% |
| PFE230210C00046000 | 2023-02-06 3:39PM EST | 46.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 441 | 2,540 | 26.17% |
| PFE230210C00046500 | 2023-02-06 3:59PM EST | 46.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 294 | 1,011 | 28.52% |
| PFE230210C00047000 | 2023-02-06 3:51PM EST | 47.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 471 | 631 | 32.42% |
| PFE230210C00047500 | 2023-02-06 3:48PM EST | 47.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 680 | 36.33% |
| PFE230210C00048000 | 2023-02-06 2:15PM EST | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 310 | 2,247 | 40.23% |
| PFE230210C00048500 | 2023-02-06 2:31PM EST | 48.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 100 | 39.84% |
| PFE230210C00049000 | 2023-02-03 1:36PM EST | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,211 | 42.97% |
| PFE230210C00049500 | 2023-02-02 3:42PM EST | 49.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 52 | 215 | 54.69% |
| PFE230210C00050000 | 2023-02-06 9:34AM EST | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,099 | 50.00% |
| PFE230210C00050500 | 2023-01-30 10:43AM EST | 50.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 57 | 57 | 53.13% |
| PFE230210C00051000 | 2023-01-31 12:26PM EST | 51.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 315 | 59.38% |
| PFE230210C00051500 | 2023-01-31 2:14PM EST | 51.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 22 | 62.50% |
| PFE230210C00052000 | 2023-01-31 12:24PM EST | 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 185 | 65.63% |
| PFE230210C00052500 | 2023-01-30 9:30AM EST | 52.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 68.75% |
| PFE230210C00053000 | 2023-01-25 3:39PM EST | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 603 | 67.19% |
| PFE230210C00054000 | 2023-02-03 12:03PM EST | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 57 | 68.75% |
| PFE230210C00055000 | 2023-02-01 9:30AM EST | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 70 | 144 | 71.88% |
| PFE230210C00056000 | 2023-01-31 10:43AM EST | 56.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 118 | 89.06% |
| PFE230210C00057000 | 2023-01-17 10:53AM EST | 57.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 42 | 97.66% |
| PFE230210C00058000 | 2023-01-09 9:30AM EST | 58.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 3 | 87.50% |
| 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 | 0.15 | 0.00 | - | 1 | 38 | 153.91% |
| PFE230210C00065000 | 2023-01-18 3:45PM EST | 65.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 118.75% |
Putsfor10 February 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 | 0.01 | 0.00 | - | 8 | 35 | 118.75% |
| PFE230210P00035000 | 2023-02-01 2:08PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 182 | 75.00% |
| PFE230210P00036000 | 2023-02-01 2:08PM EST | 36.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 492 | 65.63% |
| PFE230210P00037000 | 2023-02-01 12:00PM EST | 37.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 25 | 276 | 62.50% |
| PFE230210P00037500 | 2023-02-01 12:41PM EST | 37.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 108 | 57.81% |
| PFE230210P00038000 | 2023-02-06 1:49PM EST | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 216 | 53.13% |
| PFE230210P00038500 | 2023-01-31 12:49PM EST | 38.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 58 | 53.91% |
| PFE230210P00039000 | 2023-02-03 12:08PM EST | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 202 | 49.22% |
| PFE230210P00039500 | 2023-02-06 3:33PM EST | 39.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 41 | 258 | 44.53% |
| PFE230210P00040000 | 2023-02-06 3:58PM EST | 40.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 146 | 1,145 | 39.84% |
| PFE230210P00040500 | 2023-02-06 3:57PM EST | 40.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 390 | 292 | 35.16% |
| PFE230210P00041000 | 2023-02-06 3:56PM EST | 41.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 212 | 897 | 32.81% |
| PFE230210P00041500 | 2023-02-06 3:49PM EST | 41.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 64 | 542 | 29.69% |
| PFE230210P00042000 | 2023-02-06 3:56PM EST | 42.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1,294 | 1,360 | 25.59% |
| PFE230210P00042500 | 2023-02-06 3:47PM EST | 42.50 | 0.08 | 0.07 | 0.09 | 0.00 | - | 466 | 863 | 23.63% |
| PFE230210P00043000 | 2023-02-06 3:56PM EST | 43.00 | 0.15 | 0.14 | 0.15 | 0.00 | - | 2,257 | 4,037 | 21.09% |
| PFE230210P00043500 | 2023-02-06 3:59PM EST | 43.50 | 0.28 | 0.26 | 0.29 | +0.01 | +3.70% | 18,207 | 1,266 | 19.92% |
| PFE230210P00044000 | 2023-02-06 3:59PM EST | 44.00 | 0.49 | 0.49 | 0.52 | +0.04 | +8.89% | 1,957 | 3,842 | 18.95% |
| PFE230210P00044500 | 2023-02-06 2:50PM EST | 44.50 | 0.75 | 0.81 | 0.88 | +0.01 | +1.35% | 164 | 1,030 | 19.73% |
| PFE230210P00045000 | 2023-02-06 3:28PM EST | 45.00 | 1.20 | 1.24 | 1.32 | +0.10 | +9.09% | 44 | 2,681 | 21.88% |
| PFE230210P00045500 | 2023-02-06 12:30PM EST | 45.50 | 1.76 | 1.69 | 1.80 | +0.37 | +26.62% | 18 | 109 | 25.59% |
| PFE230210P00046000 | 2023-02-06 11:43AM EST | 46.00 | 2.12 | 2.18 | 2.27 | +0.22 | +11.58% | 8 | 215 | 26.17% |
| PFE230210P00046500 | 2023-02-06 12:30PM EST | 46.50 | 2.78 | 2.67 | 2.80 | +0.28 | +11.20% | 24 | 19 | 35.55% |
| PFE230210P00047000 | 2023-02-03 3:52PM EST | 47.00 | 2.81 | 3.15 | 3.30 | 0.00 | - | 25 | 173 | 40.23% |
| PFE230210P00047500 | 2023-02-02 3:27PM EST | 47.50 | 3.10 | 3.65 | 3.80 | 0.00 | - | 79 | 9 | 44.73% |
| PFE230210P00048000 | 2023-02-03 3:08PM EST | 48.00 | 4.25 | 4.15 | 4.30 | +0.30 | +7.59% | 1 | 3 | 49.22% |
| PFE230210P00048500 | 2023-02-06 11:18AM EST | 48.50 | 4.55 | 4.65 | 4.80 | +0.20 | +4.60% | 1 | 0 | 53.52% |
| PFE230210P00049000 | 2023-02-06 11:18AM EST | 49.00 | 5.05 | 5.15 | 5.30 | +0.37 | +7.91% | 2 | 21 | 57.42% |
| PFE230210P00049500 | 2023-02-06 11:18AM EST | 49.50 | 5.55 | 5.65 | 5.80 | -0.19 | -3.31% | 3 | 21 | 61.72% |
| PFE230210P00050000 | 2023-02-06 11:11AM EST | 50.00 | 6.10 | 6.15 | 6.30 | -0.50 | -7.58% | 9 | 16 | 65.63% |
| PFE230210P00050500 | 2023-02-06 11:18AM EST | 50.50 | 6.55 | 6.65 | 6.80 | +0.15 | +2.34% | 3 | 4 | 69.53% |
| PFE230210P00051000 | 2023-01-27 3:26PM EST | 51.00 | 6.92 | 7.15 | 7.30 | 0.00 | - | 1 | 16 | 73.44% |
| PFE230210P00051500 | 2023-02-06 9:42AM EST | 51.50 | 7.45 | 7.65 | 7.80 | -0.25 | -3.25% | 4 | 0 | 76.95% |
| PFE230210P00052500 | 2023-01-31 10:14AM EST | 52.50 | 9.00 | 8.65 | 8.80 | 0.00 | - | - | 6 | 84.38% |
| PFE230210P00053000 | 2023-02-06 3:06PM EST | 53.00 | 9.10 | 9.15 | 9.30 | +0.01 | +0.11% | 3 | 0 | 87.89% |
| PFE230210P00054000 | 2023-01-30 11:10AM EST | 54.00 | 10.15 | 10.15 | 10.30 | 0.00 | - | 2 | 2 | 94.53% |
| PFE230210P00057000 | 2023-01-31 10:28AM EST | 57.00 | 13.35 | 13.15 | 13.30 | 0.00 | - | - | 6 | 114.06% |
| PFE230210P00060000 | 2023-01-31 10:12AM EST | 60.00 | 16.75 | 16.15 | 16.30 | 0.00 | - | 6 | 24 | 132.03% |
© 2023 Yahoo. All rights reserved.
