Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240119C00025000 | 2022-06-13 3:49PM EDT | 25.00 | 23.35 | 27.25 | 27.80 | 0.00 | - | 5 | 153 | 39.01% |
| PFE240119C00028000 | 2022-06-17 9:30AM EDT | 28.00 | 19.80 | 24.40 | 24.80 | 0.00 | - | 1 | 18 | 33.84% |
| PFE240119C00030000 | 2022-06-30 1:28PM EDT | 30.00 | 23.04 | 22.55 | 23.00 | 0.00 | - | 2 | 2,019 | 33.37% |
| PFE240119C00033000 | 2022-06-27 2:56PM EDT | 33.00 | 19.80 | 19.90 | 20.35 | 0.00 | - | 3 | 73 | 32.26% |
| PFE240119C00035000 | 2022-06-23 2:08PM EDT | 35.00 | 16.40 | 18.25 | 18.70 | 0.00 | - | 3 | 778 | 31.98% |
| PFE240119C00038000 | 2022-07-01 12:11PM EDT | 38.00 | 15.45 | 15.85 | 16.40 | -0.35 | -2.22% | 3 | 145 | 31.84% |
| PFE240119C00040000 | 2022-07-01 11:31AM EDT | 40.00 | 14.00 | 14.40 | 14.80 | +0.35 | +2.56% | 1 | 2,467 | 30.76% |
| PFE240119C00043000 | 2022-06-24 9:31AM EDT | 43.00 | 11.20 | 12.25 | 12.60 | 0.00 | - | 2 | 1,928 | 29.67% |
| PFE240119C00045000 | 2022-07-01 1:13PM EDT | 45.00 | 10.80 | 10.90 | 11.55 | -0.70 | -6.09% | 12 | 1,810 | 30.46% |
| PFE240119C00047000 | 2022-06-30 2:19PM EDT | 47.00 | 10.40 | 9.90 | 10.25 | 0.00 | - | 6 | 1,814 | 29.68% |
| PFE240119C00050000 | 2022-07-01 11:06AM EDT | 50.00 | 7.75 | 8.15 | 8.65 | -0.75 | -8.82% | 2 | 8,193 | 29.37% |
| PFE240119C00052500 | 2022-07-01 1:18PM EDT | 52.50 | 6.80 | 7.10 | 7.35 | -0.30 | -4.23% | 1 | 2,609 | 28.69% |
| PFE240119C00055000 | 2022-07-01 3:57PM EDT | 55.00 | 6.12 | 6.00 | 6.30 | -0.11 | -1.77% | 1 | 6,007 | 28.49% |
| PFE240119C00057500 | 2022-06-30 12:32PM EDT | 57.50 | 5.20 | 5.10 | 5.40 | 0.00 | - | 1 | 1,912 | 28.41% |
| PFE240119C00060000 | 2022-06-30 2:12PM EDT | 60.00 | 4.50 | 4.15 | 4.60 | 0.00 | - | 23 | 9,011 | 28.28% |
| PFE240119C00062500 | 2022-06-27 10:16AM EDT | 62.50 | 3.50 | 3.60 | 3.85 | 0.00 | - | 16 | 100 | 27.94% |
| PFE240119C00065000 | 2022-07-01 2:34PM EDT | 65.00 | 3.00 | 3.00 | 3.15 | -0.25 | -7.69% | 62 | 3,773 | 27.41% |
| PFE240119C00070000 | 2022-06-30 12:28PM EDT | 70.00 | 2.25 | 2.13 | 2.30 | 0.00 | - | 1 | 2,539 | 27.66% |
| PFE240119C00075000 | 2022-07-01 11:52AM EDT | 75.00 | 1.53 | 1.52 | 1.76 | -0.07 | -4.38% | 3 | 2,040 | 28.33% |
| PFE240119C00080000 | 2022-06-30 1:33PM EDT | 80.00 | 1.13 | 1.11 | 1.26 | 0.00 | - | 1 | 1,313 | 28.30% |
| PFE240119C00085000 | 2022-07-01 11:53AM EDT | 85.00 | 0.73 | 0.80 | 0.98 | -0.12 | -14.12% | 3 | 1,664 | 28.89% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240119P00025000 | 2022-06-30 12:03PM EDT | 25.00 | 0.60 | 0.50 | 0.64 | 0.00 | - | 6 | 21,764 | 41.63% |
| PFE240119P00028000 | 2022-06-27 12:02PM EDT | 28.00 | 0.77 | 0.63 | 0.86 | 0.00 | - | 9 | 682 | 39.04% |
| PFE240119P00030000 | 2022-07-01 3:22PM EDT | 30.00 | 0.99 | 0.85 | 1.03 | -0.04 | -3.88% | 10 | 5,708 | 37.35% |
| PFE240119P00033000 | 2022-06-30 1:01PM EDT | 33.00 | 1.25 | 1.20 | 1.39 | 0.00 | - | 10 | 819 | 35.45% |
| PFE240119P00035000 | 2022-07-01 11:51AM EDT | 35.00 | 1.65 | 1.49 | 1.67 | 0.00 | - | 1 | 2,430 | 34.18% |
| PFE240119P00038000 | 2022-07-01 10:18AM EDT | 38.00 | 2.25 | 2.05 | 2.28 | +0.10 | +4.65% | 10 | 2,974 | 33.07% |
| PFE240119P00040000 | 2022-06-30 3:04PM EDT | 40.00 | 2.50 | 2.48 | 2.70 | 0.00 | - | 12 | 6,047 | 31.98% |
| PFE240119P00043000 | 2022-06-30 10:41AM EDT | 43.00 | 3.50 | 3.30 | 3.55 | 0.00 | - | 2 | 4,641 | 30.98% |
| PFE240119P00045000 | 2022-07-01 9:41AM EDT | 45.00 | 4.10 | 3.95 | 4.20 | +0.15 | +3.80% | 10 | 9,485 | 30.31% |
| PFE240119P00047000 | 2022-07-01 3:24PM EDT | 47.00 | 4.80 | 4.65 | 4.90 | +0.10 | +2.13% | 11 | 2,271 | 29.54% |
| PFE240119P00050000 | 2022-07-01 12:43PM EDT | 50.00 | 6.35 | 5.80 | 6.20 | +0.47 | +7.99% | 50 | 4,331 | 28.84% |
| PFE240119P00052500 | 2022-06-23 12:01PM EDT | 52.50 | 8.30 | 6.95 | 7.40 | 0.00 | - | 150 | 709 | 28.17% |
| PFE240119P00055000 | 2022-07-01 3:47PM EDT | 55.00 | 8.55 | 8.45 | 8.75 | +0.10 | +1.18% | 2 | 1,124 | 27.60% |
| PFE240119P00057500 | 2022-06-30 2:58PM EDT | 57.50 | 10.05 | 9.90 | 10.20 | +0.25 | +2.55% | 1 | 496 | 26.94% |
| PFE240119P00060000 | 2022-06-30 12:32PM EDT | 60.00 | 11.60 | 11.55 | 11.90 | 0.00 | - | 1 | 165 | 26.78% |
| PFE240119P00062500 | 2022-06-16 2:48PM EDT | 62.50 | 17.10 | 12.95 | 13.80 | 0.00 | - | 1 | 27 | 27.00% |
| PFE240119P00065000 | 2022-06-30 2:42PM EDT | 65.00 | 14.90 | 14.95 | 15.60 | 0.00 | - | 3 | 76 | 26.42% |
| PFE240119P00070000 | 2022-06-23 12:42PM EDT | 70.00 | 21.50 | 19.00 | 19.55 | 0.00 | - | 2 | 34 | 25.53% |
| PFE240119P00075000 | 2022-06-24 11:22AM EDT | 75.00 | 25.20 | 23.60 | 24.00 | 0.00 | - | 12 | 35 | 25.81% |
| PFE240119P00080000 | 2022-06-13 12:09PM EDT | 80.00 | 32.02 | 28.05 | 28.70 | 0.00 | - | 2 | 18 | 26.69% |
| PFE240119P00085000 | 2022-03-08 4:24PM EDT | 85.00 | 38.30 | 30.60 | 31.50 | 0.00 | - | 3 | 18 | 0.00% |
© 2022 Yahoo. All rights reserved.
