Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE221216C00025000 | 2022-06-06 3:49PM EDT | 25.00 | 28.35 | 27.10 | 27.60 | 0.00 | - | 2 | 2 | 64.16% |
| PFE221216C00027500 | 2022-05-20 3:06PM EDT | 27.50 | 24.40 | 18.90 | 19.45 | 0.00 | - | 1 | 1 | 0.00% |
| PFE221216C00030000 | 2022-06-15 12:33PM EDT | 30.00 | 18.55 | 22.20 | 22.55 | 0.00 | - | 7 | 9 | 48.24% |
| PFE221216C00032500 | 2022-04-29 1:32PM EDT | 32.50 | 17.13 | 21.45 | 21.95 | 0.00 | - | 6 | 6 | 74.12% |
| PFE221216C00035000 | 2022-06-16 2:25PM EDT | 35.00 | 13.03 | 17.30 | 17.70 | 0.00 | - | 1 | 47 | 40.77% |
| PFE221216C00037500 | 2022-06-29 10:16AM EDT | 37.50 | 14.35 | 15.00 | 15.40 | 0.00 | - | 1 | 13 | 39.06% |
| PFE221216C00040000 | 2022-06-30 3:15PM EDT | 40.00 | 12.98 | 12.85 | 13.05 | 0.00 | - | 1 | 113 | 35.50% |
| PFE221216C00042500 | 2022-06-30 1:28PM EDT | 42.50 | 11.09 | 10.70 | 10.90 | 0.00 | - | 1 | 2,414 | 33.91% |
| PFE221216C00045000 | 2022-07-01 12:55PM EDT | 45.00 | 8.12 | 8.70 | 8.90 | +0.12 | +1.50% | 3 | 1,116 | 32.59% |
| PFE221216C00047500 | 2022-07-01 2:30PM EDT | 47.50 | 6.75 | 6.90 | 7.15 | -0.28 | -3.98% | 2 | 1,077 | 32.01% |
| PFE221216C00050000 | 2022-07-01 2:25PM EDT | 50.00 | 5.25 | 5.30 | 5.55 | -0.20 | -3.67% | 1 | 3,090 | 30.99% |
| PFE221216C00052500 | 2022-07-01 3:30PM EDT | 52.50 | 4.00 | 3.95 | 4.10 | -0.17 | -4.08% | 49 | 6,534 | 29.53% |
| PFE221216C00055000 | 2022-07-01 3:46PM EDT | 55.00 | 2.96 | 2.82 | 3.05 | -0.11 | -3.58% | 73 | 5,770 | 29.30% |
| PFE221216C00057500 | 2022-07-01 3:17PM EDT | 57.50 | 2.05 | 2.03 | 2.16 | -0.04 | -1.91% | 77 | 6,222 | 28.65% |
| PFE221216C00060000 | 2022-07-01 3:56PM EDT | 60.00 | 1.45 | 1.36 | 1.50 | -0.09 | -5.84% | 76 | 5,716 | 28.25% |
| PFE221216C00062500 | 2022-07-01 2:28PM EDT | 62.50 | 0.94 | 0.93 | 1.00 | -0.12 | -11.32% | 23 | 1,132 | 27.76% |
| PFE221216C00065000 | 2022-07-01 11:04AM EDT | 65.00 | 0.58 | 0.63 | 0.76 | -0.16 | -21.62% | 16 | 11,795 | 28.69% |
| PFE221216C00070000 | 2022-07-01 2:26PM EDT | 70.00 | 0.31 | 0.31 | 0.36 | -0.04 | -11.43% | 10 | 942 | 28.86% |
| PFE221216C00075000 | 2022-06-29 10:19AM EDT | 75.00 | 0.12 | 0.12 | 0.18 | 0.00 | - | 6 | 218 | 29.49% |
| PFE221216C00080000 | 2022-07-01 9:53AM EDT | 80.00 | 0.08 | 0.06 | 0.13 | +0.01 | +14.29% | 6 | 120 | 31.79% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE221216P00025000 | 2022-07-01 9:45AM EDT | 25.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 6 | 5,192 | 50.98% |
| PFE221216P00027500 | 2022-06-30 9:43AM EDT | 27.50 | 0.13 | 0.09 | 0.16 | 0.00 | - | 6 | 342 | 50.88% |
| PFE221216P00030000 | 2022-07-01 9:50AM EDT | 30.00 | 0.18 | 0.16 | 0.22 | +0.02 | +12.50% | 8 | 3,014 | 47.46% |
| PFE221216P00032500 | 2022-06-30 11:16AM EDT | 32.50 | 0.28 | 0.24 | 0.30 | 0.00 | - | 6 | 378 | 44.29% |
| PFE221216P00035000 | 2022-06-28 3:45PM EDT | 35.00 | 0.43 | 0.33 | 0.38 | 0.00 | - | 6 | 819 | 40.58% |
| PFE221216P00037500 | 2022-07-01 3:57PM EDT | 37.50 | 0.52 | 0.52 | 0.55 | -0.06 | -10.34% | 7 | 4,167 | 38.33% |
| PFE221216P00040000 | 2022-07-01 3:58PM EDT | 40.00 | 0.77 | 0.76 | 0.80 | +0.02 | +2.67% | 10 | 4,151 | 36.40% |
| PFE221216P00042500 | 2022-07-01 3:52PM EDT | 42.50 | 1.12 | 1.10 | 1.13 | +0.02 | +1.82% | 65 | 1,703 | 34.40% |
| PFE221216P00045000 | 2022-07-01 3:55PM EDT | 45.00 | 1.64 | 1.58 | 1.66 | +0.04 | +2.50% | 131 | 3,056 | 33.29% |
| PFE221216P00047500 | 2022-07-01 3:45PM EDT | 47.50 | 2.30 | 2.25 | 2.39 | -0.03 | -1.29% | 87 | 2,495 | 32.45% |
| PFE221216P00050000 | 2022-07-01 12:53PM EDT | 50.00 | 3.53 | 3.15 | 3.30 | +0.33 | +10.31% | 48 | 8,518 | 31.46% |
| PFE221216P00052500 | 2022-07-01 1:11PM EDT | 52.50 | 4.70 | 4.30 | 4.45 | +0.40 | +9.30% | 12 | 1,403 | 30.68% |
| PFE221216P00055000 | 2022-07-01 10:51AM EDT | 55.00 | 6.31 | 5.70 | 5.85 | +0.76 | +13.69% | 15 | 937 | 30.10% |
| PFE221216P00057500 | 2022-06-30 1:02PM EDT | 57.50 | 7.25 | 7.25 | 7.50 | 0.00 | - | 11 | 241 | 29.81% |
| PFE221216P00060000 | 2022-07-01 3:39PM EDT | 60.00 | 9.35 | 9.15 | 9.35 | -0.31 | -3.21% | 2 | 407 | 29.61% |
| PFE221216P00062500 | 2022-06-23 3:28PM EDT | 62.50 | 13.35 | 11.15 | 11.45 | 0.00 | - | 2 | 5 | 30.30% |
| PFE221216P00065000 | 2022-06-23 12:53PM EDT | 65.00 | 15.95 | 13.40 | 13.60 | 0.00 | - | 2 | 11 | 30.43% |
| PFE221216P00070000 | 2022-07-01 11:35AM EDT | 70.00 | 18.75 | 17.95 | 18.40 | -1.15 | -5.78% | 1 | 5 | 34.28% |
| PFE221216P00075000 | 2022-06-30 1:20PM EDT | 75.00 | 22.90 | 22.90 | 23.25 | 0.00 | - | 2 | 55 | 37.43% |
© 2022 Yahoo. All rights reserved.
