Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220520C00027500 | 2022-05-11 1:41PM EDT | 27.50 | 21.90 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| PFE220520C00030000 | 2022-05-11 2:46PM EDT | 30.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| PFE220520C00032500 | 2022-05-11 3:41PM EDT | 32.50 | 16.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE220520C00035000 | 2022-05-13 3:41PM EDT | 35.00 | 14.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE220520C00037500 | 2022-05-11 2:46PM EDT | 37.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PFE220520C00040000 | 2022-05-13 11:16AM EDT | 40.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE220520C00041000 | 2022-05-11 1:41PM EDT | 41.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| PFE220520C00042000 | 2022-05-11 1:41PM EDT | 42.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| PFE220520C00042500 | 2022-05-11 2:51PM EDT | 42.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1,650 | 0 | 0.00% |
| PFE220520C00043000 | 2022-05-13 10:44AM EDT | 43.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE220520C00044000 | 2022-05-12 12:33PM EDT | 44.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE220520C00044500 | 2022-05-11 2:09PM EDT | 44.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| PFE220520C00045000 | 2022-05-13 3:59PM EDT | 45.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| PFE220520C00045500 | 2022-05-12 12:48PM EDT | 45.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE220520C00046000 | 2022-05-12 3:52PM EDT | 46.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| PFE220520C00046500 | 2022-05-13 11:40AM EDT | 46.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PFE220520C00047000 | 2022-05-13 12:29PM EDT | 47.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| PFE220520C00047500 | 2022-05-13 2:39PM EDT | 47.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| PFE220520C00048000 | 2022-05-13 3:37PM EDT | 48.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| PFE220520C00048500 | 2022-05-13 3:35PM EDT | 48.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PFE220520C00049000 | 2022-05-13 3:59PM EDT | 49.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| PFE220520C00049500 | 2022-05-13 3:59PM EDT | 49.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.00% |
| PFE220520C00050000 | 2022-05-13 3:59PM EDT | 50.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2,030 | 0 | 0.78% |
| PFE220520C00050500 | 2022-05-13 3:58PM EDT | 50.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 911 | 0 | 3.13% |
| PFE220520C00051000 | 2022-05-13 3:54PM EDT | 51.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,965 | 0 | 6.25% |
| PFE220520C00051500 | 2022-05-13 3:57PM EDT | 51.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 716 | 0 | 6.25% |
| PFE220520C00052000 | 2022-05-13 3:54PM EDT | 52.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,663 | 0 | 12.50% |
| PFE220520C00052500 | 2022-05-13 3:59PM EDT | 52.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 12.50% |
| PFE220520C00053000 | 2022-05-13 3:51PM EDT | 53.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 12.50% |
| PFE220520C00053500 | 2022-05-13 3:27PM EDT | 53.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 12.50% |
| PFE220520C00054000 | 2022-05-13 3:59PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| PFE220520C00054500 | 2022-05-13 3:37PM EDT | 54.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| PFE220520C00055000 | 2022-05-13 3:59PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 976 | 0 | 25.00% |
| PFE220520C00055500 | 2022-05-13 3:27PM EDT | 55.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,562 | 0 | 25.00% |
| PFE220520C00056000 | 2022-05-13 1:19PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PFE220520C00056500 | 2022-05-13 10:57AM EDT | 56.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PFE220520C00057000 | 2022-05-12 2:39PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PFE220520C00057500 | 2022-05-13 3:45PM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| PFE220520C00058000 | 2022-05-13 11:21AM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| PFE220520C00058500 | 2022-05-10 10:25AM EDT | 58.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PFE220520C00059000 | 2022-05-11 11:57AM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| PFE220520C00060000 | 2022-05-13 3:14PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| PFE220520C00061000 | 2022-05-13 10:15AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE220520C00062000 | 2022-05-13 1:01PM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PFE220520C00062500 | 2022-05-13 1:46PM EDT | 62.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| PFE220520C00063000 | 2022-05-11 11:24AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE220520C00065000 | 2022-05-13 9:43AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PFE220520C00070000 | 2022-05-12 3:03PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 50.00% |
| PFE220520C00075000 | 2022-04-21 2:50PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE220520C00080000 | 2022-05-05 12:13PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PFE220520C00085000 | 2022-04-14 9:42AM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,160 | 153.13% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220520P00027500 | 2022-05-13 1:07PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| PFE220520P00030000 | 2022-05-12 2:42PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE220520P00032500 | 2022-05-09 12:30PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| PFE220520P00035000 | 2022-05-11 11:34AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| PFE220520P00037500 | 2022-05-13 2:48PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| PFE220520P00040000 | 2022-05-13 2:48PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| PFE220520P00041000 | 2022-05-13 2:44PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| PFE220520P00042000 | 2022-05-13 10:11AM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| PFE220520P00042500 | 2022-05-13 3:43PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| PFE220520P00043000 | 2022-05-13 3:13PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 25.00% |
| PFE220520P00044000 | 2022-05-13 3:07PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| PFE220520P00044500 | 2022-05-13 2:01PM EDT | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| PFE220520P00045000 | 2022-05-13 3:54PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 25.00% |
| PFE220520P00045500 | 2022-05-13 3:37PM EDT | 45.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| PFE220520P00046000 | 2022-05-13 2:29PM EDT | 46.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 12.50% |
| PFE220520P00046500 | 2022-05-13 3:51PM EDT | 46.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| PFE220520P00047000 | 2022-05-13 3:52PM EDT | 47.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,339 | 0 | 12.50% |
| PFE220520P00047500 | 2022-05-13 3:58PM EDT | 47.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 12.50% |
| PFE220520P00048000 | 2022-05-13 3:59PM EDT | 48.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 12.50% |
| PFE220520P00048500 | 2022-05-13 3:53PM EDT | 48.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 6.25% |
| PFE220520P00049000 | 2022-05-13 3:59PM EDT | 49.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 6.25% |
| PFE220520P00049500 | 2022-05-13 3:45PM EDT | 49.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 3.13% |
| PFE220520P00050000 | 2022-05-13 3:58PM EDT | 50.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 947 | 0 | 0.00% |
| PFE220520P00050500 | 2022-05-13 3:59PM EDT | 50.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 691 | 0 | 0.00% |
| PFE220520P00051000 | 2022-05-13 3:33PM EDT | 51.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| PFE220520P00051500 | 2022-05-13 2:18PM EDT | 51.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| PFE220520P00052000 | 2022-05-13 1:09PM EDT | 52.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PFE220520P00052500 | 2022-05-13 2:58PM EDT | 52.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| PFE220520P00053000 | 2022-05-13 1:37PM EDT | 53.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE220520P00053500 | 2022-05-13 2:47PM EDT | 53.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE220520P00054000 | 2022-05-13 3:37PM EDT | 54.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| PFE220520P00054500 | 2022-05-13 10:14AM EDT | 54.50 | 4.58 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PFE220520P00055000 | 2022-05-13 3:15PM EDT | 55.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| PFE220520P00055500 | 2022-05-11 9:31AM EDT | 55.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE220520P00056000 | 2022-05-11 9:34AM EDT | 56.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE220520P00056500 | 2022-05-05 9:33AM EDT | 56.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE220520P00057000 | 2022-05-11 9:33AM EDT | 57.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE220520P00057500 | 2022-05-13 2:21PM EDT | 57.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE220520P00058000 | 2022-05-02 2:45PM EDT | 58.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PFE220520P00058500 | 2022-05-16 12:03AM EDT | 58.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE220520P00059000 | 2022-04-29 3:59PM EDT | 59.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE220520P00060000 | 2022-05-13 2:21PM EDT | 60.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE220520P00061000 | 2022-05-11 9:45AM EDT | 61.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE220520P00062000 | 2022-05-10 3:06PM EDT | 62.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE220520P00062500 | 2022-05-13 10:16AM EDT | 62.50 | 12.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE220520P00063000 | 2022-05-10 2:32PM EDT | 63.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE220520P00065000 | 2022-05-13 9:42AM EDT | 65.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| PFE220520P00070000 | 2022-05-13 9:57AM EDT | 70.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE220520P00075000 | 2022-05-10 9:58AM EDT | 75.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE220520P00080000 | 2022-05-11 9:38AM EDT | 80.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE220520P00085000 | 2022-05-12 2:35PM EDT | 85.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
