Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230317C00025000 | 2022-08-30 3:48PM EDT | 25.00 | 21.03 | 19.15 | 19.40 | 0.00 | - | - | 1 | 0.00% |
| PFE230317C00027500 | 2022-09-08 10:14AM EDT | 27.50 | 19.25 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 0.00% |
| PFE230317C00030000 | 2022-09-15 2:01PM EDT | 30.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PFE230317C00035000 | 2022-09-19 9:57AM EDT | 35.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| PFE230317C00037500 | 2022-09-23 11:20AM EDT | 37.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PFE230317C00040000 | 2022-10-04 12:56PM EDT | 40.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 32 | 282 | 0.00% |
| PFE230317C00042500 | 2022-10-04 1:35PM EDT | 42.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 85 | 228 | 0.00% |
| PFE230317C00045000 | 2022-10-04 3:57PM EDT | 45.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 814 | 1,111 | 0.78% |
| PFE230317C00047500 | 2022-10-04 3:21PM EDT | 47.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 71 | 7,214 | 3.13% |
| PFE230317C00050000 | 2022-10-04 3:21PM EDT | 50.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 56 | 1,679 | 3.13% |
| PFE230317C00052500 | 2022-10-04 3:30PM EDT | 52.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 44 | 4,727 | 6.25% |
| PFE230317C00055000 | 2022-10-04 3:36PM EDT | 55.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 37 | 2,240 | 6.25% |
| PFE230317C00057500 | 2022-10-04 12:00PM EDT | 57.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3,052 | 4,625 | 6.25% |
| PFE230317C00060000 | 2022-10-04 1:37PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5,701 | 8,085 | 12.50% |
| PFE230317C00065000 | 2022-10-04 11:50AM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 380 | 12.50% |
| PFE230317C00070000 | 2022-10-04 11:51AM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 127 | 12.50% |
| PFE230317C00075000 | 2022-09-20 11:11AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230317P00022500 | 2022-10-04 12:40PM EDT | 22.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 197 | 354 | 25.00% |
| PFE230317P00025000 | 2022-09-30 3:59PM EDT | 25.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 61 | 453 | 25.00% |
| PFE230317P00027500 | 2022-10-03 2:51PM EDT | 27.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 2,657 | 12.50% |
| PFE230317P00030000 | 2022-10-04 3:55PM EDT | 30.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 373 | 12.50% |
| PFE230317P00032500 | 2022-10-04 11:12AM EDT | 32.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 78 | 5,190 | 12.50% |
| PFE230317P00035000 | 2022-10-04 2:00PM EDT | 35.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 813 | 6.25% |
| PFE230317P00037500 | 2022-10-03 2:28PM EDT | 37.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 63 | 2,085 | 6.25% |
| PFE230317P00040000 | 2022-10-04 3:26PM EDT | 40.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 41 | 2,723 | 3.13% |
| PFE230317P00042500 | 2022-10-04 3:49PM EDT | 42.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 75 | 2,781 | 1.56% |
| PFE230317P00045000 | 2022-10-04 12:15PM EDT | 45.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 4,541 | 0.00% |
| PFE230317P00047500 | 2022-10-03 12:42PM EDT | 47.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 469 | 0.00% |
| PFE230317P00050000 | 2022-09-29 12:35PM EDT | 50.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,223 | 0.00% |
| PFE230317P00052500 | 2022-09-30 10:15AM EDT | 52.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 388 | 0.00% |
| PFE230317P00055000 | 2022-10-03 9:51AM EDT | 55.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| PFE230317P00057500 | 2022-09-15 9:41AM EDT | 57.50 | 11.85 | 0.00 | 0.00 | 0.00 | - | 15 | 75 | 0.00% |
| PFE230317P00060000 | 2022-08-09 10:05AM EDT | 60.00 | 10.90 | 14.20 | 14.35 | 0.00 | - | 14 | 31 | 0.00% |
| PFE230317P00065000 | 2022-08-01 12:32PM EDT | 65.00 | 14.50 | 19.45 | 19.60 | 0.00 | - | 3 | 4 | 0.00% |
| PFE230317P00070000 | 2022-07-26 9:52AM EDT | 70.00 | 18.60 | 22.45 | 22.65 | 0.00 | - | 6 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
