PFE - Pfizer Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230915C00020000 | 2023-05-26 9:40AM EDT | 20.00 | 18.25 | 17.65 | 18.00 | +0.10 | +0.55% | 1 | 101 | 70.12% |
| PFE230915C00022500 | 2023-05-25 12:30PM EDT | 22.50 | 15.65 | 15.15 | 15.45 | 0.00 | - | 83 | 220 | 57.32% |
| PFE230915C00025000 | 2023-05-26 3:33PM EDT | 25.00 | 13.02 | 12.70 | 13.05 | -0.23 | -1.74% | 5 | 394 | 50.78% |
| PFE230915C00027500 | 2023-05-26 11:05AM EDT | 27.50 | 10.65 | 10.25 | 10.60 | -0.14 | -1.30% | 10 | 189 | 48.19% |
| PFE230915C00030000 | 2023-05-26 3:01PM EDT | 30.00 | 8.16 | 7.85 | 8.10 | -0.37 | -4.34% | 1 | 1,798 | 37.89% |
| PFE230915C00032500 | 2023-05-26 3:02PM EDT | 32.50 | 5.90 | 5.65 | 5.80 | -0.45 | -7.09% | 16 | 835 | 31.86% |
| PFE230915C00035000 | 2023-05-26 1:03PM EDT | 35.00 | 3.80 | 3.60 | 3.75 | -0.11 | -2.81% | 75 | 1,577 | 27.71% |
| PFE230915C00037500 | 2023-05-26 3:45PM EDT | 37.50 | 2.08 | 2.02 | 2.07 | -0.16 | -7.14% | 473 | 7,626 | 24.46% |
| PFE230915C00040000 | 2023-05-26 3:58PM EDT | 40.00 | 0.98 | 0.97 | 1.00 | -0.11 | -10.09% | 1,762 | 29,688 | 23.12% |
| PFE230915C00042500 | 2023-05-26 3:59PM EDT | 42.50 | 0.43 | 0.43 | 0.46 | -0.08 | -15.69% | 1,144 | 29,310 | 23.17% |
| PFE230915C00045000 | 2023-05-26 3:59PM EDT | 45.00 | 0.21 | 0.18 | 0.21 | -0.05 | -19.23% | 671 | 25,905 | 23.73% |
| PFE230915C00047500 | 2023-05-26 3:01PM EDT | 47.50 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 169 | 12,034 | 25.10% |
| PFE230915C00050000 | 2023-05-26 3:16PM EDT | 50.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 407 | 11,078 | 27.15% |
| PFE230915C00052500 | 2023-05-26 1:43PM EDT | 52.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 10 | 1,908 | 29.30% |
| PFE230915C00055000 | 2023-05-26 1:24PM EDT | 55.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 7 | 7,167 | 31.64% |
| PFE230915C00060000 | 2023-05-24 10:40AM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 245 | 1,407 | 36.13% |
| PFE230915C00065000 | 2023-05-25 3:31PM EDT | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 35 | 297 | 41.41% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230915P00020000 | 2023-05-23 10:27AM EDT | 20.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 94 | 50.39% |
| PFE230915P00022500 | 2023-05-26 9:41AM EDT | 22.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 5 | 5,811 | 43.36% |
| PFE230915P00025000 | 2023-05-25 10:06AM EDT | 25.00 | 0.07 | 0.05 | 0.06 | +0.01 | +16.67% | 10 | 2,007 | 37.70% |
| PFE230915P00027500 | 2023-05-26 9:43AM EDT | 27.50 | 0.10 | 0.06 | 0.11 | -0.01 | -9.09% | 1 | 505 | 33.50% |
| PFE230915P00030000 | 2023-05-26 2:56PM EDT | 30.00 | 0.19 | 0.17 | 0.20 | -0.02 | -9.52% | 37 | 5,868 | 29.30% |
| PFE230915P00032500 | 2023-05-26 3:58PM EDT | 32.50 | 0.40 | 0.35 | 0.45 | +0.01 | +2.56% | 121 | 10,630 | 27.00% |
| PFE230915P00035000 | 2023-05-26 3:46PM EDT | 35.00 | 0.81 | 0.83 | 0.87 | 0.00 | - | 365 | 24,197 | 23.73% |
| PFE230915P00037500 | 2023-05-26 2:59PM EDT | 37.50 | 1.69 | 1.71 | 1.74 | +0.07 | +4.32% | 490 | 17,992 | 21.68% |
| PFE230915P00040000 | 2023-05-26 3:19PM EDT | 40.00 | 3.05 | 3.15 | 3.25 | 0.00 | - | 83 | 16,401 | 21.14% |
| PFE230915P00042500 | 2023-05-26 2:51PM EDT | 42.50 | 5.10 | 5.15 | 5.25 | +0.18 | +3.66% | 15 | 7,184 | 21.14% |
| PFE230915P00045000 | 2023-05-25 2:18PM EDT | 45.00 | 7.10 | 7.35 | 7.65 | 0.00 | - | 3 | 1,440 | 24.85% |
| PFE230915P00047500 | 2023-05-25 2:08PM EDT | 47.50 | 9.49 | 9.75 | 10.10 | 0.00 | - | 1 | 29 | 28.52% |
| PFE230915P00050000 | 2023-05-18 10:59AM EDT | 50.00 | 13.47 | 12.25 | 12.60 | 0.00 | - | 28 | 3 | 33.11% |
| PFE230915P00052500 | 2023-05-12 9:52AM EDT | 52.50 | 14.93 | 14.80 | 15.00 | 0.00 | - | 6 | 0 | 32.81% |
| PFE230915P00055000 | 2023-05-24 2:22PM EDT | 55.00 | 16.09 | 17.25 | 17.50 | 0.00 | - | 1 | 20 | 36.33% |
| PFE230915P00060000 | 2023-05-03 9:31AM EDT | 60.00 | 21.20 | 22.30 | 22.50 | 0.00 | - | 1 | 3 | 42.97% |
| PFE230915P00065000 | 2023-02-07 2:52PM EDT | 65.00 | 21.70 | 25.40 | 25.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.