PFE - Pfizer Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230609C00027000 | 2023-06-05 12:42PM EDT | 27.00 | 11.83 | 11.40 | 11.45 | +0.01 | +0.08% | 4 | 4 | 166.41% |
| PFE230609C00028000 | 2023-06-01 9:43AM EDT | 28.00 | 10.00 | 10.35 | 10.45 | 0.00 | - | - | 1 | 134.38% |
| PFE230609C00029000 | 2023-05-17 3:13PM EDT | 29.00 | 7.85 | 9.35 | 9.45 | 0.00 | - | - | 1 | 120.31% |
| PFE230609C00030000 | 2023-05-30 9:51AM EDT | 30.00 | 7.26 | 8.40 | 8.50 | 0.00 | - | 4 | 137 | 132.03% |
| PFE230609C00031000 | 2023-05-30 2:18PM EDT | 31.00 | 6.20 | 7.40 | 7.50 | 0.00 | - | - | 63 | 117.19% |
| PFE230609C00033000 | 2023-05-23 9:31AM EDT | 33.00 | 5.43 | 5.20 | 5.50 | 0.00 | - | 1 | 4 | 99.22% |
| PFE230609C00033500 | 2023-06-06 3:12PM EDT | 33.50 | 4.85 | 4.90 | 4.95 | +0.32 | +7.06% | 15 | 15 | 74.22% |
| PFE230609C00034000 | 2023-06-06 1:08PM EDT | 34.00 | 4.75 | 4.25 | 4.50 | +1.87 | +64.93% | 23 | 1 | 83.59% |
| PFE230609C00035000 | 2023-06-05 1:36PM EDT | 35.00 | 3.79 | 3.40 | 3.50 | 0.00 | - | 12 | 138 | 59.38% |
| PFE230609C00035500 | 2023-06-01 2:39PM EDT | 35.50 | 2.58 | 2.90 | 3.00 | 0.00 | - | 12 | 22 | 52.34% |
| PFE230609C00036000 | 2023-06-06 2:38PM EDT | 36.00 | 2.45 | 2.40 | 2.47 | -0.18 | -6.84% | 2 | 66 | 48.05% |
| PFE230609C00036500 | 2023-06-06 12:57PM EDT | 36.50 | 2.24 | 1.91 | 1.97 | +0.14 | +6.67% | 13 | 217 | 40.23% |
| PFE230609C00037000 | 2023-06-06 3:39PM EDT | 37.00 | 1.44 | 1.42 | 1.47 | -0.21 | -12.73% | 9 | 2,175 | 32.23% |
| PFE230609C00037500 | 2023-06-06 2:52PM EDT | 37.50 | 0.92 | 0.96 | 1.00 | -0.33 | -26.40% | 22 | 756 | 26.56% |
| PFE230609C00038000 | 2023-06-06 3:28PM EDT | 38.00 | 0.57 | 0.53 | 0.57 | -0.22 | -27.85% | 684 | 2,570 | 21.78% |
| PFE230609C00038500 | 2023-06-06 3:40PM EDT | 38.50 | 0.26 | 0.24 | 0.25 | -0.18 | -40.91% | 1,824 | 4,665 | 19.04% |
| PFE230609C00039000 | 2023-06-06 3:39PM EDT | 39.00 | 0.10 | 0.10 | 0.11 | -0.12 | -54.55% | 2,270 | 4,204 | 20.51% |
| PFE230609C00039500 | 2023-06-06 3:36PM EDT | 39.50 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 920 | 3,709 | 22.66% |
| PFE230609C00040000 | 2023-06-06 3:17PM EDT | 40.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,159 | 8,627 | 26.17% |
| PFE230609C00040500 | 2023-06-06 3:04PM EDT | 40.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 273 | 2,196 | 29.69% |
| PFE230609C00041000 | 2023-06-06 2:56PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 485 | 3,991 | 34.77% |
| PFE230609C00041500 | 2023-06-05 3:51PM EDT | 41.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,104 | 1,312 | 42.97% |
| PFE230609C00042000 | 2023-06-05 3:49PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 261 | 554 | 40.63% |
| PFE230609C00042500 | 2023-06-02 11:58AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 154 | 45.31% |
| PFE230609C00043000 | 2023-06-06 9:37AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 659 | 49.22% |
| PFE230609C00044000 | 2023-06-01 12:29PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 62 | 53.13% |
| PFE230609C00045000 | 2023-06-01 2:55PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 747 | 59.38% |
| PFE230609C00046000 | 2023-05-24 10:11AM EDT | 46.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 65 | 68.75% |
| PFE230609C00048000 | 2023-05-24 9:39AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 81.25% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230609P00027000 | 2023-05-31 2:53PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 125.00% |
| PFE230609P00028000 | 2023-05-15 11:54AM EDT | 28.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 4 | 112.50% |
| PFE230609P00029000 | 2023-05-30 9:32AM EDT | 29.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 103.13% |
| PFE230609P00030000 | 2023-06-02 10:41AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 90.63% |
| PFE230609P00031000 | 2023-05-22 11:22AM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 304 | 81.25% |
| PFE230609P00032000 | 2023-06-01 3:13PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 53 | 68.75% |
| PFE230609P00033000 | 2023-05-31 9:52AM EDT | 33.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 107 | 64.06% |
| PFE230609P00033500 | 2023-06-01 3:20PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 723 | 53.13% |
| PFE230609P00034000 | 2023-06-02 3:57PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 105 | 53.13% |
| PFE230609P00034500 | 2023-06-05 10:30AM EDT | 34.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 46.88% |
| PFE230609P00035000 | 2023-06-05 2:51PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 500 | 42.19% |
| PFE230609P00035500 | 2023-06-06 12:57PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 832 | 35.94% |
| PFE230609P00036000 | 2023-06-06 11:57AM EDT | 36.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 104 | 5,991 | 34.38% |
| PFE230609P00036500 | 2023-06-06 2:25PM EDT | 36.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 26 | 2,796 | 28.13% |
| PFE230609P00037000 | 2023-06-06 3:35PM EDT | 37.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 207 | 2,232 | 23.83% |
| PFE230609P00037500 | 2023-06-06 2:49PM EDT | 37.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 301 | 1,062 | 19.53% |
| PFE230609P00038000 | 2023-06-06 3:38PM EDT | 38.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 940 | 1,057 | 16.80% |
| PFE230609P00038500 | 2023-06-06 3:43PM EDT | 38.50 | 0.33 | 0.31 | 0.33 | +0.08 | +32.00% | 578 | 770 | 16.60% |
| PFE230609P00039000 | 2023-06-06 2:11PM EDT | 39.00 | 0.59 | 0.65 | 0.69 | +0.05 | +9.26% | 93 | 805 | 17.09% |
| PFE230609P00039500 | 2023-06-05 2:51PM EDT | 39.50 | 0.76 | 1.09 | 1.15 | -0.27 | -26.21% | 2 | 172 | 19.73% |
| PFE230609P00040000 | 2023-06-06 11:53AM EDT | 40.00 | 1.23 | 1.56 | 1.63 | -0.02 | -1.60% | 4 | 244 | 21.09% |
| PFE230609P00040500 | 2023-06-05 2:19PM EDT | 40.50 | 1.85 | 1.99 | 2.24 | 0.00 | - | 1 | 77 | 45.31% |
| PFE230609P00041000 | 2023-06-05 10:16AM EDT | 41.00 | 2.32 | 2.54 | 2.62 | 0.00 | - | 4 | 9 | 12.50% |
| PFE230609P00041500 | 2023-05-31 2:18PM EDT | 41.50 | 3.69 | 3.05 | 3.15 | 0.00 | - | 4 | 0 | 42.97% |
| PFE230609P00042000 | 2023-06-06 1:31PM EDT | 42.00 | 3.40 | 3.55 | 3.65 | 0.00 | - | 1 | 1 | 48.44% |
| PFE230609P00042500 | 2023-06-06 1:31PM EDT | 42.50 | 3.90 | 3.95 | 4.20 | +1.01 | +34.95% | 2 | 0 | 64.84% |
| PFE230609P00043000 | 2023-06-06 1:31PM EDT | 43.00 | 4.40 | 4.55 | 4.65 | +0.15 | +3.53% | 6 | 1 | 58.20% |
| PFE230609P00045000 | 2023-06-01 9:35AM EDT | 45.00 | 7.00 | 6.30 | 6.65 | 0.00 | - | - | 0 | 76.56% |
| PFE230609P00048000 | 2023-05-25 12:25PM EDT | 48.00 | 10.10 | 9.55 | 9.65 | 0.00 | - | - | 0 | 101.56% |
© 2023 Yahoo. All rights reserved.