Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230217C00022500 | 2022-12-02 11:15AM EST | 22.50 | 28.62 | 28.80 | 29.40 | 0.00 | - | 1 | 63 | 75.78% |
| PFE230217C00025000 | 2022-11-07 11:33AM EST | 25.00 | 22.30 | 25.25 | 25.75 | 0.00 | - | 1 | 44 | 0.00% |
| PFE230217C00027500 | 2022-12-05 12:58PM EST | 27.50 | 23.25 | 24.15 | 24.65 | 0.00 | - | 4 | 5 | 87.70% |
| PFE230217C00030000 | 2022-12-07 1:26PM EST | 30.00 | 20.80 | 21.60 | 21.75 | 0.00 | - | 6 | 25 | 61.91% |
| PFE230217C00032500 | 2022-12-07 9:58AM EST | 32.50 | 18.25 | 19.15 | 19.30 | 0.00 | - | 1 | 119 | 57.81% |
| PFE230217C00035000 | 2022-12-07 9:58AM EST | 35.00 | 15.80 | 16.50 | 17.15 | 0.00 | - | 1 | 77 | 55.08% |
| PFE230217C00037500 | 2022-12-06 1:38PM EST | 37.50 | 12.10 | 14.10 | 14.55 | 0.00 | - | 12 | 257 | 54.79% |
| PFE230217C00040000 | 2022-12-08 12:20PM EST | 40.00 | 11.50 | 11.65 | 12.35 | +0.50 | +4.55% | 7 | 612 | 53.32% |
| PFE230217C00042500 | 2022-12-08 11:58AM EST | 42.50 | 9.10 | 9.30 | 10.05 | +0.70 | +8.33% | 8 | 388 | 47.80% |
| PFE230217C00045000 | 2022-12-08 11:58AM EST | 45.00 | 6.80 | 7.20 | 7.45 | +0.65 | +10.57% | 6 | 2,680 | 36.57% |
| PFE230217C00047500 | 2022-12-08 1:22PM EST | 47.50 | 5.02 | 5.05 | 5.20 | +0.72 | +16.74% | 46 | 5,973 | 30.62% |
| PFE230217C00050000 | 2022-12-08 1:29PM EST | 50.00 | 3.40 | 3.30 | 3.40 | +0.80 | +30.77% | 415 | 7,741 | 28.17% |
| PFE230217C00052500 | 2022-12-08 1:29PM EST | 52.50 | 2.00 | 1.97 | 2.00 | +0.55 | +37.93% | 502 | 5,975 | 26.42% |
| PFE230217C00055000 | 2022-12-08 1:28PM EST | 55.00 | 1.05 | 1.01 | 1.10 | +0.32 | +43.84% | 117 | 6,113 | 25.86% |
| PFE230217C00057500 | 2022-12-08 1:28PM EST | 57.50 | 0.50 | 0.46 | 0.55 | +0.15 | +42.86% | 29 | 11,691 | 25.44% |
| PFE230217C00060000 | 2022-12-08 1:23PM EST | 60.00 | 0.21 | 0.21 | 0.23 | +0.04 | +23.53% | 23 | 3,047 | 24.61% |
| PFE230217C00062500 | 2022-12-08 10:38AM EST | 62.50 | 0.07 | 0.05 | 0.11 | -0.03 | -30.00% | 1 | 1,184 | 25.10% |
| PFE230217C00065000 | 2022-12-07 3:06PM EST | 65.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 681 | 25.59% |
| PFE230217C00070000 | 2022-11-28 3:15PM EST | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 2,371 | 28.52% |
| PFE230217C00075000 | 2022-11-02 8:30AM EST | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 331 | 25.00% |
| PFE230217C00080000 | 2022-12-06 9:52AM EST | 80.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 746 | 39.06% |
| PFE230217C00085000 | 2022-11-08 9:30AM EST | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 110 | 896 | 48.63% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230217P00022500 | 2022-11-23 3:45PM EST | 22.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 547 | 75.78% |
| PFE230217P00025000 | 2022-12-07 11:17AM EST | 25.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 140 | 2,228 | 67.97% |
| PFE230217P00027500 | 2022-12-08 12:49PM EST | 27.50 | 0.03 | 0.01 | 0.08 | -0.01 | -25.00% | 4 | 1,038 | 62.89% |
| PFE230217P00030000 | 2022-12-08 1:22PM EST | 30.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 20 | 6,394 | 53.13% |
| PFE230217P00032500 | 2022-12-07 3:10PM EST | 32.50 | 0.04 | 0.02 | 0.11 | 0.00 | - | 4 | 406 | 50.39% |
| PFE230217P00035000 | 2022-12-07 1:31PM EST | 35.00 | 0.07 | 0.07 | 0.13 | 0.00 | - | 10 | 2,332 | 48.44% |
| PFE230217P00037500 | 2022-12-07 3:12PM EST | 37.50 | 0.14 | 0.09 | 0.17 | 0.00 | - | 6 | 12,166 | 43.26% |
| PFE230217P00040000 | 2022-12-08 1:28PM EST | 40.00 | 0.19 | 0.18 | 0.21 | -0.03 | -13.64% | 7 | 6,986 | 37.60% |
| PFE230217P00042500 | 2022-12-07 2:35PM EST | 42.50 | 0.38 | 0.27 | 0.33 | 0.00 | - | 56 | 12,406 | 33.89% |
| PFE230217P00045000 | 2022-12-08 12:10PM EST | 45.00 | 0.61 | 0.50 | 0.55 | -0.08 | -11.59% | 23 | 6,089 | 30.76% |
| PFE230217P00047500 | 2022-12-08 1:17PM EST | 47.50 | 0.99 | 0.91 | 0.99 | -0.25 | -20.16% | 81 | 7,601 | 28.76% |
| PFE230217P00050000 | 2022-12-08 1:21PM EST | 50.00 | 1.75 | 1.67 | 1.69 | -0.45 | -20.45% | 87 | 11,120 | 26.64% |
| PFE230217P00052500 | 2022-12-08 11:27AM EST | 52.50 | 3.20 | 2.73 | 2.85 | -0.35 | -9.86% | 2 | 867 | 25.61% |
| PFE230217P00055000 | 2022-12-08 12:39PM EST | 55.00 | 4.70 | 4.40 | 4.50 | -0.20 | -4.08% | 4 | 214 | 25.56% |
| PFE230217P00057500 | 2022-12-06 2:05PM EST | 57.50 | 8.10 | 6.40 | 6.55 | 0.00 | - | 1 | 100 | 26.66% |
| PFE230217P00060000 | 2022-11-17 10:13AM EST | 60.00 | 12.30 | 8.60 | 8.70 | 0.00 | - | 1 | 31 | 25.78% |
| PFE230217P00062500 | 2022-12-07 12:26PM EST | 62.50 | 12.05 | 10.60 | 11.50 | 0.00 | - | 5 | 7 | 37.40% |
| PFE230217P00065000 | 2022-09-09 2:02PM EST | 65.00 | 17.31 | 22.50 | 23.30 | 0.00 | - | 7 | 30 | 151.20% |
| PFE230217P00070000 | 2022-09-15 10:50AM EST | 70.00 | 24.10 | 26.95 | 27.85 | 0.00 | - | 1 | 7 | 158.40% |
| PFE230217P00075000 | 2022-06-15 8:54AM EST | 75.00 | 27.66 | 23.75 | 24.25 | 0.00 | - | 1 | 5 | 59.47% |
| PFE230217P00080000 | 2022-06-15 10:02AM EST | 80.00 | 32.20 | 28.35 | 28.85 | 0.00 | - | 2 | 2 | 52.73% |
| PFE230217P00085000 | 2022-11-17 11:47AM EST | 85.00 | 37.00 | 33.25 | 33.80 | 0.00 | - | 1 | 1 | 53.52% |
© 2022 Yahoo. All rights reserved.
