Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230217C00025000 | 2022-05-11 2:46PM EDT | 25.00 | 24.85 | 24.95 | 25.75 | 0.00 | - | 100 | 0 | 0.00% |
| PFE230217C00027500 | 2022-03-25 11:04AM EDT | 27.50 | 25.75 | 20.55 | 20.90 | 0.00 | - | 1 | 50 | 0.00% |
| PFE230217C00030000 | 2022-05-12 11:16AM EDT | 30.00 | 19.80 | 20.10 | 20.65 | 0.00 | - | 1 | 4 | 0.00% |
| PFE230217C00032500 | 2022-05-11 11:20AM EDT | 32.50 | 17.45 | 17.70 | 18.20 | 0.00 | - | 1 | 2 | 0.00% |
| PFE230217C00035000 | 2022-03-17 11:08AM EDT | 35.00 | 19.50 | 18.25 | 18.80 | 0.00 | - | 1 | 2 | 51.32% |
| PFE230217C00037500 | 2022-04-22 3:16PM EDT | 37.50 | 11.77 | 15.50 | 16.15 | 0.00 | - | 2 | 4 | 43.16% |
| PFE230217C00040000 | 2022-06-29 10:27AM EDT | 40.00 | 12.18 | 13.05 | 13.40 | 0.00 | - | 1 | 308 | 34.45% |
| PFE230217C00042500 | 2022-05-20 11:58AM EDT | 42.50 | 11.05 | 6.70 | 6.95 | 0.00 | - | 2 | 113 | 0.00% |
| PFE230217C00045000 | 2022-06-24 3:45PM EDT | 45.00 | 8.71 | 9.05 | 9.45 | 0.00 | - | 25 | 511 | 32.20% |
| PFE230217C00047500 | 2022-06-28 1:02PM EDT | 47.50 | 7.42 | 7.30 | 7.70 | +1.12 | +17.78% | 5 | 744 | 31.13% |
| PFE230217C00050000 | 2022-07-01 11:50AM EDT | 50.00 | 5.64 | 5.90 | 6.10 | -0.71 | -11.18% | 6 | 1,701 | 29.92% |
| PFE230217C00052500 | 2022-07-01 3:37PM EDT | 52.50 | 4.65 | 4.60 | 4.75 | -0.18 | -3.73% | 5 | 931 | 29.12% |
| PFE230217C00055000 | 2022-07-01 3:45PM EDT | 55.00 | 3.60 | 3.50 | 3.65 | -0.17 | -4.51% | 101 | 2,935 | 28.64% |
| PFE230217C00057500 | 2022-07-01 3:56PM EDT | 57.50 | 2.71 | 2.61 | 2.77 | -0.19 | -6.55% | 75 | 1,127 | 28.35% |
| PFE230217C00060000 | 2022-07-01 3:45PM EDT | 60.00 | 2.02 | 1.90 | 2.09 | -0.08 | -3.81% | 69 | 1,318 | 28.25% |
| PFE230217C00062500 | 2022-07-01 3:48PM EDT | 62.50 | 1.51 | 1.42 | 1.55 | 0.00 | - | 61 | 643 | 28.10% |
| PFE230217C00065000 | 2022-07-01 3:53PM EDT | 65.00 | 1.09 | 1.06 | 1.17 | +0.18 | +19.78% | 34 | 607 | 28.28% |
| PFE230217C00070000 | 2022-07-01 11:57AM EDT | 70.00 | 0.56 | 0.55 | 0.66 | -0.07 | -11.11% | 5 | 311 | 28.64% |
| PFE230217C00075000 | 2022-06-28 11:21AM EDT | 75.00 | 0.25 | 0.32 | 0.38 | 0.00 | - | 2 | 200 | 29.18% |
| PFE230217C00080000 | 2022-06-13 12:22PM EDT | 80.00 | 0.15 | 0.08 | 0.37 | 0.00 | - | 2 | 528 | 32.81% |
| PFE230217C00085000 | 2022-06-28 2:28PM EDT | 85.00 | 0.15 | 0.02 | 0.30 | 0.00 | - | 5 | 762 | 34.86% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230217P00025000 | 2022-06-16 9:54AM EDT | 25.00 | 0.32 | 0.15 | 0.36 | 0.00 | - | 1 | 1,496 | 53.42% |
| PFE230217P00027500 | 2022-05-23 3:32PM EDT | 27.50 | 0.28 | 0.17 | 0.41 | 0.00 | - | 3 | 840 | 52.20% |
| PFE230217P00030000 | 2022-06-28 2:18PM EDT | 30.00 | 0.36 | 0.26 | 0.51 | 0.00 | - | 5 | 4,869 | 48.54% |
| PFE230217P00032500 | 2022-06-24 11:13AM EDT | 32.50 | 0.49 | 0.36 | 0.48 | 0.00 | - | 1 | 49 | 42.04% |
| PFE230217P00035000 | 2022-07-01 10:44AM EDT | 35.00 | 0.62 | 0.54 | 0.63 | -0.04 | -6.06% | 3 | 3,154 | 39.33% |
| PFE230217P00037500 | 2022-06-22 2:56PM EDT | 37.50 | 1.11 | 0.75 | 0.84 | 0.00 | - | 13 | 2,942 | 36.99% |
| PFE230217P00040000 | 2022-06-30 10:02AM EDT | 40.00 | 1.26 | 1.06 | 1.17 | 0.00 | - | 8 | 5,798 | 35.38% |
| PFE230217P00042500 | 2022-06-29 11:45AM EDT | 42.50 | 1.75 | 1.49 | 1.61 | 0.00 | - | 44 | 455 | 33.91% |
| PFE230217P00045000 | 2022-07-01 3:54PM EDT | 45.00 | 2.12 | 2.06 | 2.18 | -0.27 | -11.30% | 122 | 1,890 | 32.53% |
| PFE230217P00047500 | 2022-07-01 11:59AM EDT | 47.50 | 3.10 | 2.80 | 2.93 | +0.25 | +8.77% | 93 | 713 | 31.42% |
| PFE230217P00050000 | 2022-07-01 11:55AM EDT | 50.00 | 4.10 | 3.75 | 3.90 | +0.39 | +10.51% | 56 | 2,043 | 30.64% |
| PFE230217P00052500 | 2022-07-01 11:55AM EDT | 52.50 | 5.30 | 4.90 | 5.05 | +0.20 | +3.92% | 34 | 625 | 29.81% |
| PFE230217P00055000 | 2022-06-30 12:32PM EDT | 55.00 | 6.35 | 6.20 | 6.45 | 0.00 | - | 4 | 80 | 29.32% |
| PFE230217P00057500 | 2022-06-27 11:41AM EDT | 57.50 | 8.05 | 7.85 | 8.05 | 0.00 | - | 55 | 98 | 28.93% |
| PFE230217P00060000 | 2022-06-27 12:20PM EDT | 60.00 | 9.95 | 9.65 | 9.90 | 0.00 | - | 2 | 63 | 29.08% |
| PFE230217P00062500 | 2022-06-24 9:44AM EDT | 62.50 | 12.21 | 11.55 | 12.00 | -0.84 | -6.44% | 1 | 2 | 30.07% |
| PFE230217P00065000 | 2022-07-01 1:39PM EDT | 65.00 | 14.30 | 13.60 | 14.05 | +1.40 | +10.85% | 3 | 4 | 29.91% |
| PFE230217P00075000 | 2022-06-15 9:54AM EDT | 75.00 | 27.66 | 22.95 | 23.40 | 0.00 | - | 1 | 5 | 33.91% |
| PFE230217P00080000 | 2022-06-15 11:02AM EDT | 80.00 | 32.20 | 27.80 | 28.40 | 0.00 | - | 2 | 2 | 38.06% |
| PFE230217P00085000 | 2022-03-21 2:24PM EDT | 85.00 | 31.55 | 35.55 | 36.20 | 0.00 | - | - | 7 | 65.11% |
© 2022 Yahoo. All rights reserved.
