PFE - Pfizer Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240119C00020000 | 2023-06-02 12:54PM EDT | 20.00 | 18.65 | 18.40 | 18.60 | -0.75 | -3.87% | 2 | 18 | 50.59% |
| PFE240119C00022500 | 2023-05-23 10:14AM EDT | 22.50 | 16.10 | 15.95 | 16.15 | 0.00 | - | 7 | 53 | 44.43% |
| PFE240119C00025000 | 2023-06-02 1:01PM EDT | 25.00 | 13.84 | 13.55 | 13.80 | +0.41 | +3.05% | 2 | 299 | 41.07% |
| PFE240119C00028000 | 2023-05-30 10:10AM EDT | 28.00 | 9.71 | 10.70 | 11.00 | 0.00 | - | 10 | 113 | 36.13% |
| PFE240119C00030000 | 2023-06-02 11:12AM EDT | 30.00 | 9.30 | 9.05 | 9.20 | +0.50 | +5.68% | 117 | 1,787 | 33.25% |
| PFE240119C00033000 | 2023-06-02 3:58PM EDT | 33.00 | 6.62 | 6.50 | 6.65 | +0.22 | +3.44% | 8 | 1,269 | 29.37% |
| PFE240119C00035000 | 2023-06-02 3:59PM EDT | 35.00 | 5.10 | 5.00 | 5.15 | +0.24 | +4.94% | 633 | 3,439 | 27.61% |
| PFE240119C00038000 | 2023-06-02 2:46PM EDT | 38.00 | 3.25 | 3.10 | 3.20 | +0.25 | +8.33% | 276 | 5,041 | 25.04% |
| PFE240119C00040000 | 2023-06-02 3:44PM EDT | 40.00 | 2.21 | 2.18 | 2.22 | +0.11 | +5.24% | 1,830 | 13,112 | 24.00% |
| PFE240119C00043000 | 2023-06-02 3:47PM EDT | 43.00 | 1.19 | 1.16 | 1.30 | +0.05 | +4.39% | 94 | 11,777 | 24.02% |
| PFE240119C00045000 | 2023-06-02 3:54PM EDT | 45.00 | 0.78 | 0.72 | 0.80 | +0.04 | +5.41% | 319 | 38,292 | 23.10% |
| PFE240119C00047000 | 2023-06-02 3:38PM EDT | 47.00 | 0.52 | 0.45 | 0.54 | 0.00 | - | 96 | 16,585 | 23.37% |
| PFE240119C00050000 | 2023-06-02 3:32PM EDT | 50.00 | 0.29 | 0.27 | 0.30 | +0.01 | +3.57% | 131 | 41,418 | 23.83% |
| PFE240119C00052500 | 2023-06-02 3:59PM EDT | 52.50 | 0.18 | 0.16 | 0.19 | +0.01 | +5.88% | 20 | 11,914 | 24.41% |
| PFE240119C00055000 | 2023-06-02 3:52PM EDT | 55.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 20 | 25,091 | 25.24% |
| PFE240119C00057500 | 2023-06-02 2:06PM EDT | 57.50 | 0.09 | 0.07 | 0.09 | 0.00 | - | 10 | 8,947 | 25.98% |
| PFE240119C00060000 | 2023-06-02 3:52PM EDT | 60.00 | 0.08 | 0.05 | 0.07 | +0.01 | +14.29% | 3 | 12,202 | 27.15% |
| PFE240119C00062500 | 2023-06-02 3:52PM EDT | 62.50 | 0.06 | 0.04 | 0.05 | 0.00 | - | 9 | 5,932 | 27.74% |
| PFE240119C00065000 | 2023-05-30 3:39PM EDT | 65.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 5,398 | 29.69% |
| PFE240119C00070000 | 2023-06-01 11:03AM EDT | 70.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 2,757 | 32.23% |
| PFE240119C00075000 | 2023-05-30 10:01AM EDT | 75.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 1 | 3,196 | 33.99% |
| PFE240119C00080000 | 2023-05-25 10:56AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 1,976 | 36.72% |
| PFE240119C00085000 | 2023-05-26 1:08PM EDT | 85.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 2,914 | 39.45% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240119P00020000 | 2023-06-02 3:19PM EDT | 20.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 4 | 1,865 | 40.63% |
| PFE240119P00022500 | 2023-06-02 2:59PM EDT | 22.50 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 22 | 3,521 | 37.21% |
| PFE240119P00025000 | 2023-06-02 3:57PM EDT | 25.00 | 0.18 | 0.17 | 0.22 | -0.02 | -10.00% | 25 | 20,293 | 34.82% |
| PFE240119P00028000 | 2023-06-02 3:35PM EDT | 28.00 | 0.33 | 0.30 | 0.36 | -0.09 | -21.43% | 27 | 2,808 | 30.57% |
| PFE240119P00030000 | 2023-06-02 2:00PM EDT | 30.00 | 0.48 | 0.47 | 0.53 | -0.07 | -12.73% | 149 | 42,635 | 28.42% |
| PFE240119P00033000 | 2023-06-02 2:06PM EDT | 33.00 | 0.87 | 0.86 | 0.91 | -0.15 | -14.71% | 14 | 9,678 | 25.05% |
| PFE240119P00035000 | 2023-06-02 3:35PM EDT | 35.00 | 1.33 | 1.30 | 1.35 | -0.15 | -10.14% | 404 | 23,274 | 23.39% |
| PFE240119P00038000 | 2023-06-02 3:50PM EDT | 38.00 | 2.33 | 2.33 | 2.38 | -0.21 | -8.27% | 860 | 20,044 | 21.22% |
| PFE240119P00040000 | 2023-06-02 3:48PM EDT | 40.00 | 3.25 | 3.30 | 3.45 | -0.40 | -10.96% | 49 | 30,430 | 20.61% |
| PFE240119P00043000 | 2023-06-02 11:00AM EDT | 43.00 | 5.25 | 5.35 | 5.60 | -0.45 | -7.89% | 3 | 14,118 | 20.76% |
| PFE240119P00045000 | 2023-06-02 1:29PM EDT | 45.00 | 6.94 | 6.95 | 7.15 | -0.41 | -5.58% | 79 | 19,812 | 19.65% |
| PFE240119P00047000 | 2023-06-01 10:57AM EDT | 47.00 | 9.07 | 8.75 | 9.05 | 0.00 | - | 3 | 2,533 | 21.53% |
| PFE240119P00050000 | 2023-06-02 3:38PM EDT | 50.00 | 11.60 | 11.60 | 11.90 | -0.45 | -3.73% | 140 | 904 | 23.10% |
| PFE240119P00052500 | 2023-06-01 10:17AM EDT | 52.50 | 14.34 | 13.80 | 14.50 | 0.00 | - | 1 | 129 | 28.22% |
| PFE240119P00055000 | 2023-06-01 3:17PM EDT | 55.00 | 16.85 | 16.55 | 16.75 | 0.00 | - | 55 | 124 | 24.61% |
| PFE240119P00057500 | 2023-05-24 10:22AM EDT | 57.50 | 18.35 | 18.95 | 19.40 | 0.00 | - | 1 | 17 | 31.64% |
| PFE240119P00060000 | 2023-05-23 3:33PM EDT | 60.00 | 20.30 | 21.50 | 21.75 | 0.00 | - | 1 | 17 | 29.30% |
| PFE240119P00062500 | 2023-05-17 2:26PM EDT | 62.50 | 25.60 | 23.90 | 24.25 | 0.00 | - | 100 | 60 | 31.45% |
| PFE240119P00065000 | 2023-03-10 3:58PM EDT | 65.00 | 25.48 | 23.20 | 24.15 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240119P00070000 | 2023-02-08 4:50PM EDT | 70.00 | 26.01 | 30.30 | 30.90 | 0.00 | - | 10 | 0 | 0.00% |
| PFE240119P00075000 | 2023-04-10 9:30AM EDT | 75.00 | 33.76 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PFE240119P00080000 | 2023-04-12 12:01PM EDT | 80.00 | 38.55 | 42.55 | 42.75 | 0.00 | - | 1 | 1 | 65.87% |
| PFE240119P00085000 | 2023-01-24 12:57PM EDT | 85.00 | 40.85 | 42.20 | 43.05 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.