Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230317C00022500 | 2023-01-27 3:45PM EST | 22.50 | 21.65 | 21.60 | 21.80 | 0.00 | - | 1 | 1 | 108.20% |
| PFE230317C00025000 | 2023-02-02 1:07PM EST | 25.00 | 19.35 | 19.10 | 19.30 | 0.00 | - | 3 | 3 | 92.97% |
| PFE230317C00027500 | 2023-01-26 9:40AM EST | 27.50 | 16.90 | 16.65 | 16.80 | 0.00 | - | 3 | 3 | 81.84% |
| PFE230317C00030000 | 2023-02-01 10:51AM EST | 30.00 | 13.70 | 14.15 | 14.40 | 0.00 | - | 1 | 7 | 72.66% |
| PFE230317C00032500 | 2023-02-02 1:08PM EST | 32.50 | 11.90 | 11.70 | 11.90 | 0.00 | - | 1 | 3 | 61.43% |
| PFE230317C00035000 | 2023-02-03 11:33AM EST | 35.00 | 9.45 | 9.20 | 9.40 | 0.00 | - | 2 | 40 | 53.91% |
| PFE230317C00037500 | 2023-02-03 12:46PM EST | 37.50 | 7.05 | 6.80 | 6.95 | -0.05 | -0.70% | 7 | 64 | 43.07% |
| PFE230317C00040000 | 2023-02-03 1:02PM EST | 40.00 | 4.65 | 4.45 | 4.55 | -0.10 | -2.11% | 44 | 678 | 33.01% |
| PFE230317C00042500 | 2023-02-03 2:22PM EST | 42.50 | 2.41 | 2.39 | 2.52 | -0.33 | -12.04% | 13 | 1,363 | 28.03% |
| PFE230317C00045000 | 2023-02-03 3:58PM EST | 45.00 | 0.94 | 0.92 | 0.96 | -0.21 | -18.26% | 2,816 | 14,424 | 23.17% |
| PFE230317C00047500 | 2023-02-03 3:51PM EST | 47.50 | 0.27 | 0.27 | 0.28 | -0.07 | -20.59% | 3,806 | 28,090 | 22.27% |
| PFE230317C00050000 | 2023-02-03 3:53PM EST | 50.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 1,542 | 16,315 | 23.83% |
| PFE230317C00052500 | 2023-02-03 2:27PM EST | 52.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 426 | 8,645 | 26.56% |
| PFE230317C00055000 | 2023-02-03 3:57PM EST | 55.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 202 | 10,758 | 29.30% |
| PFE230317C00057500 | 2023-02-02 12:08PM EST | 57.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 16 | 8,504 | 36.13% |
| PFE230317C00060000 | 2023-02-03 1:58PM EST | 60.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 8 | 11,310 | 35.94% |
| PFE230317C00062500 | 2023-01-30 3:32PM EST | 62.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 113 | 45.70% |
| PFE230317C00065000 | 2023-01-27 9:30AM EST | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 1,607 | 50.00% |
| PFE230317C00070000 | 2023-01-19 10:17AM EST | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 1,511 | 51.56% |
| PFE230317C00075000 | 2023-01-17 3:42PM EST | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 364 | 60.16% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230317P00022500 | 2023-02-03 2:37PM EST | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 6,550 | 75.00% |
| PFE230317P00025000 | 2023-01-31 3:44PM EST | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 86 | 1,640 | 67.19% |
| PFE230317P00027500 | 2023-02-01 3:43PM EST | 27.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3,001 | 57.03% |
| PFE230317P00030000 | 2023-02-03 3:29PM EST | 30.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 41 | 3,085 | 50.78% |
| PFE230317P00032500 | 2023-02-03 3:51PM EST | 32.50 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 70 | 5,301 | 44.14% |
| PFE230317P00035000 | 2023-02-03 3:26PM EST | 35.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 40 | 4,534 | 36.91% |
| PFE230317P00037500 | 2023-02-03 3:45PM EST | 37.50 | 0.11 | 0.09 | 0.11 | 0.00 | - | 85 | 4,888 | 31.06% |
| PFE230317P00040000 | 2023-02-03 3:59PM EST | 40.00 | 0.26 | 0.23 | 0.27 | +0.01 | +4.00% | 619 | 11,905 | 26.76% |
| PFE230317P00042500 | 2023-02-03 3:57PM EST | 42.50 | 0.67 | 0.65 | 0.67 | +0.04 | +6.35% | 775 | 11,772 | 22.56% |
| PFE230317P00045000 | 2023-02-03 3:12PM EST | 45.00 | 1.64 | 1.65 | 1.69 | +0.10 | +6.49% | 856 | 14,961 | 19.48% |
| PFE230317P00047500 | 2023-02-03 2:36PM EST | 47.50 | 3.57 | 3.50 | 3.65 | +0.17 | +5.00% | 317 | 7,733 | 20.26% |
| PFE230317P00050000 | 2023-02-03 3:51PM EST | 50.00 | 5.95 | 5.85 | 6.05 | +0.24 | +4.20% | 9 | 2,955 | 24.90% |
| PFE230317P00052500 | 2023-02-03 3:05PM EST | 52.50 | 8.45 | 8.35 | 8.55 | -0.35 | -3.98% | 500 | 374 | 32.03% |
| PFE230317P00055000 | 2023-02-03 3:05PM EST | 55.00 | 11.05 | 10.85 | 11.05 | +0.42 | +3.95% | 500 | 453 | 38.48% |
| PFE230317P00057500 | 2023-02-01 3:31PM EST | 57.50 | 13.40 | 13.35 | 13.70 | 0.00 | - | 91 | 51 | 52.93% |
| PFE230317P00060000 | 2023-01-31 3:48PM EST | 60.00 | 16.01 | 15.85 | 16.05 | 0.00 | - | 1 | 28 | 50.00% |
| PFE230317P00062500 | 2023-01-31 3:50PM EST | 62.50 | 18.40 | 18.35 | 18.55 | 0.00 | - | 10 | 0 | 55.27% |
| PFE230317P00065000 | 2022-12-29 9:33AM EST | 65.00 | 14.05 | 21.00 | 21.25 | 0.00 | - | 3 | 5 | 65.92% |
| PFE230317P00070000 | 2023-01-05 3:35PM EST | 70.00 | 20.45 | 25.85 | 26.15 | 0.00 | - | 4 | 0 | 63.28% |
| PFE230317P00075000 | 2023-01-31 10:02AM EST | 75.00 | 31.65 | 30.80 | 31.10 | 0.00 | - | 3 | 0 | 57.81% |
© 2023 Yahoo. All rights reserved.
