Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220930C00030000 | 2022-09-28 2:42PM EDT | 30.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| PFE220930C00036000 | 2022-09-21 2:50PM EDT | 36.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE220930C00038000 | 2022-09-27 11:29AM EDT | 38.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PFE220930C00040000 | 2022-09-27 11:29AM EDT | 40.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| PFE220930C00041000 | 2022-09-26 3:35PM EDT | 41.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| PFE220930C00041500 | 2022-09-26 3:59PM EDT | 41.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| PFE220930C00042000 | 2022-09-27 2:43PM EDT | 42.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| PFE220930C00042500 | 2022-09-28 10:32AM EDT | 42.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 0.00% |
| PFE220930C00043000 | 2022-09-28 1:48PM EDT | 43.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 16 | 56 | 0.00% |
| PFE220930C00043500 | 2022-09-28 1:09PM EDT | 43.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 0.00% |
| PFE220930C00044000 | 2022-09-28 3:57PM EDT | 44.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 236 | 1,071 | 0.00% |
| PFE220930C00044500 | 2022-09-28 3:56PM EDT | 44.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 541 | 833 | 0.78% |
| PFE220930C00045000 | 2022-09-28 3:59PM EDT | 45.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,223 | 2,135 | 6.25% |
| PFE220930C00045500 | 2022-09-28 3:58PM EDT | 45.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 213 | 1,359 | 12.50% |
| PFE220930C00046000 | 2022-09-28 3:43PM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 466 | 1,528 | 12.50% |
| PFE220930C00046500 | 2022-09-28 3:58PM EDT | 46.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 129 | 626 | 12.50% |
| PFE220930C00047000 | 2022-09-28 3:50PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 578 | 1,141 | 25.00% |
| PFE220930C00047500 | 2022-09-28 2:16PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 384 | 25.00% |
| PFE220930C00048000 | 2022-09-28 3:42PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 1,561 | 25.00% |
| PFE220930C00048500 | 2022-09-28 3:39PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 25.00% |
| PFE220930C00049000 | 2022-09-28 2:16PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 654 | 25.00% |
| PFE220930C00049500 | 2022-09-27 11:14AM EDT | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 50.00% |
| PFE220930C00050000 | 2022-09-28 12:45PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 3,606 | 50.00% |
| PFE220930C00050500 | 2022-09-27 10:05AM EDT | 50.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 50.00% |
| PFE220930C00051000 | 2022-09-28 11:36AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 415 | 680 | 50.00% |
| PFE220930C00051500 | 2022-09-15 9:41AM EDT | 51.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 170 | 63 | 50.00% |
| PFE220930C00052000 | 2022-09-26 12:56PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 747 | 50.00% |
| PFE220930C00052500 | 2022-09-16 10:50AM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 50.00% |
| PFE220930C00053000 | 2022-09-22 2:00PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 434 | 50.00% |
| PFE220930C00053500 | 2022-09-15 2:58PM EDT | 53.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 50.00% |
| PFE220930C00054000 | 2022-09-22 12:30PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 406 | 50.00% |
| PFE220930C00055000 | 2022-09-27 12:49PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 121 | 50.00% |
| PFE220930C00056000 | 2022-09-22 10:57AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 67 | 50.00% |
| PFE220930C00057000 | 2022-09-22 10:57AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 272 | 50.00% |
| PFE220930C00058000 | 2022-09-16 10:32AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 50.00% |
| PFE220930C00059000 | 2022-09-01 2:18PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 50.00% |
| PFE220930C00060000 | 2022-09-14 1:09PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| PFE220930C00070000 | 2022-09-16 9:41AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220930P00030000 | 2022-09-16 2:34PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| PFE220930P00035000 | 2022-09-16 10:00AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| PFE220930P00036000 | 2022-09-22 3:40PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| PFE220930P00037000 | 2022-09-23 3:16PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| PFE220930P00038000 | 2022-09-26 12:29PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 96 | 50.00% |
| PFE220930P00038500 | 2022-09-23 1:29PM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 77 | 50.00% |
| PFE220930P00039000 | 2022-09-26 3:48PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 151 | 50.00% |
| PFE220930P00039500 | 2022-09-27 12:43PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 126 | 50.00% |
| PFE220930P00040000 | 2022-09-27 2:57PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 603 | 1,252 | 25.00% |
| PFE220930P00040500 | 2022-09-27 3:55PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 214 | 1,021 | 25.00% |
| PFE220930P00041000 | 2022-09-28 2:32PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 1,075 | 25.00% |
| PFE220930P00041500 | 2022-09-28 3:55PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 123 | 216 | 25.00% |
| PFE220930P00042000 | 2022-09-28 3:59PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 543 | 787 | 25.00% |
| PFE220930P00042500 | 2022-09-28 3:08PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 78 | 345 | 12.50% |
| PFE220930P00043000 | 2022-09-28 3:29PM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 264 | 1,202 | 12.50% |
| PFE220930P00043500 | 2022-09-28 3:21PM EDT | 43.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 286 | 833 | 6.25% |
| PFE220930P00044000 | 2022-09-28 3:48PM EDT | 44.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 626 | 3,463 | 3.13% |
| PFE220930P00044500 | 2022-09-28 3:55PM EDT | 44.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 478 | 1,282 | 0.00% |
| PFE220930P00045000 | 2022-09-28 3:53PM EDT | 45.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 167 | 1,855 | 0.00% |
| PFE220930P00045500 | 2022-09-28 3:39PM EDT | 45.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 477 | 1,746 | 0.00% |
| PFE220930P00046000 | 2022-09-28 2:39PM EDT | 46.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 41 | 3,421 | 0.00% |
| PFE220930P00046500 | 2022-09-28 11:31AM EDT | 46.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 40 | 211 | 0.00% |
| PFE220930P00047000 | 2022-09-28 3:39PM EDT | 47.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 124 | 449 | 0.00% |
| PFE220930P00047500 | 2022-09-28 2:16PM EDT | 47.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| PFE220930P00048000 | 2022-09-27 2:17PM EDT | 48.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 0.00% |
| PFE220930P00048500 | 2022-09-27 3:03PM EDT | 48.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PFE220930P00049000 | 2022-09-28 3:53PM EDT | 49.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| PFE220930P00049500 | 2022-09-27 10:59AM EDT | 49.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PFE220930P00050000 | 2022-09-27 3:44PM EDT | 50.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| PFE220930P00050500 | 2022-09-28 1:06PM EDT | 50.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| PFE220930P00051000 | 2022-09-28 10:22AM EDT | 51.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| PFE220930P00051500 | 2022-09-27 3:44PM EDT | 51.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE220930P00052000 | 2022-09-06 3:08PM EDT | 52.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| PFE220930P00052500 | 2022-09-27 3:50PM EDT | 52.50 | 8.37 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| PFE220930P00053000 | 2022-09-22 11:53AM EDT | 53.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| PFE220930P00055000 | 2022-09-27 3:50PM EDT | 55.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| PFE220930P00057000 | 2022-09-13 3:55PM EDT | 57.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
