PFE - Pfizer Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621C00020000 | 2023-05-24 10:23AM EDT | 20.00 | 19.35 | 17.95 | 18.40 | 0.00 | - | 5 | 2 | 39.70% |
| PFE240621C00022500 | 2023-05-11 3:27PM EDT | 22.50 | 15.37 | 15.70 | 15.85 | 0.00 | - | 6 | 7 | 31.98% |
| PFE240621C00025000 | 2023-05-26 12:09PM EDT | 25.00 | 13.25 | 13.35 | 13.55 | 0.00 | - | 1 | 186 | 30.93% |
| PFE240621C00027500 | 2023-05-26 10:22AM EDT | 27.50 | 10.50 | 11.05 | 11.35 | -0.80 | -7.08% | 6 | 101 | 29.74% |
| PFE240621C00030000 | 2023-05-31 12:30PM EDT | 30.00 | 9.00 | 9.00 | 9.30 | +0.55 | +6.51% | 6 | 1,048 | 28.69% |
| PFE240621C00032500 | 2023-05-31 2:20PM EDT | 32.50 | 7.20 | 7.05 | 7.35 | +0.67 | +10.26% | 22 | 230 | 27.05% |
| PFE240621C00035000 | 2023-05-31 1:35PM EDT | 35.00 | 5.25 | 5.30 | 5.60 | +0.30 | +6.06% | 7 | 884 | 25.59% |
| PFE240621C00037500 | 2023-05-31 1:00PM EDT | 37.50 | 3.85 | 3.90 | 4.15 | +0.15 | +4.05% | 10 | 3,458 | 24.67% |
| PFE240621C00040000 | 2023-05-31 3:05PM EDT | 40.00 | 2.82 | 2.81 | 2.94 | +0.37 | +15.10% | 2,308 | 3,243 | 23.73% |
| PFE240621C00042500 | 2023-05-31 2:03PM EDT | 42.50 | 1.92 | 1.94 | 2.01 | +0.18 | +10.34% | 230 | 2,211 | 23.01% |
| PFE240621C00045000 | 2023-05-31 3:12PM EDT | 45.00 | 1.34 | 1.31 | 1.38 | +0.23 | +20.72% | 86 | 2,931 | 22.84% |
| PFE240621C00047500 | 2023-05-31 12:27PM EDT | 47.50 | 0.84 | 0.85 | 0.91 | +0.10 | +13.51% | 102 | 1,926 | 22.55% |
| PFE240621C00050000 | 2023-05-31 3:25PM EDT | 50.00 | 0.59 | 0.56 | 0.60 | +0.09 | +18.00% | 145 | 6,517 | 22.46% |
| PFE240621C00052500 | 2023-05-31 1:50PM EDT | 52.50 | 0.35 | 0.33 | 0.41 | +0.02 | +6.06% | 25 | 1,352 | 22.68% |
| PFE240621C00055000 | 2023-05-31 11:14AM EDT | 55.00 | 0.26 | 0.24 | 0.28 | +0.04 | +18.18% | 10 | 2,706 | 22.90% |
| PFE240621C00057500 | 2023-05-25 1:07PM EDT | 57.50 | 0.20 | 0.14 | 0.22 | 0.00 | - | 6 | 1,110 | 23.73% |
| PFE240621C00060000 | 2023-05-30 11:45AM EDT | 60.00 | 0.13 | 0.13 | 0.15 | 0.00 | - | 8 | 678 | 23.88% |
| PFE240621C00062500 | 2023-05-31 11:14AM EDT | 62.50 | 0.08 | 0.06 | 0.12 | -0.04 | -33.33% | 10 | 201 | 24.61% |
| PFE240621C00065000 | 2023-05-31 11:14AM EDT | 65.00 | 0.06 | 0.04 | 0.09 | -0.03 | -33.33% | 10 | 477 | 25.00% |
| PFE240621C00070000 | 2023-05-22 11:16AM EDT | 70.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 6 | 1,918 | 28.61% |
| PFE240621C00075000 | 2023-05-25 1:42PM EDT | 75.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 3 | 693 | 28.03% |
| PFE240621C00080000 | 2023-05-31 1:38PM EDT | 80.00 | 0.05 | 0.02 | 0.05 | +0.03 | +150.00% | 1 | 104 | 30.27% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00020000 | 2023-05-31 2:54PM EDT | 20.00 | 0.15 | 0.14 | 0.17 | -0.06 | -28.57% | 502 | 323 | 36.04% |
| PFE240621P00022500 | 2023-05-31 3:18PM EDT | 22.50 | 0.25 | 0.21 | 0.28 | -0.08 | -24.24% | 80 | 6,388 | 33.59% |
| PFE240621P00025000 | 2023-05-26 9:30AM EDT | 25.00 | 0.46 | 0.40 | 0.48 | 0.00 | - | 1 | 1,809 | 32.01% |
| PFE240621P00027500 | 2023-05-31 12:29PM EDT | 27.50 | 0.68 | 0.64 | 0.70 | -0.01 | -1.45% | 162 | 3,860 | 29.42% |
| PFE240621P00030000 | 2023-05-31 1:46PM EDT | 30.00 | 1.04 | 0.98 | 1.05 | -0.15 | -12.61% | 12 | 5,434 | 27.44% |
| PFE240621P00032500 | 2023-05-31 3:15PM EDT | 32.50 | 1.48 | 1.42 | 1.57 | -0.17 | -10.30% | 26 | 5,890 | 25.79% |
| PFE240621P00035000 | 2023-05-31 1:12PM EDT | 35.00 | 2.30 | 2.08 | 2.28 | -0.20 | -8.00% | 63 | 6,406 | 24.23% |
| PFE240621P00037500 | 2023-05-31 2:31PM EDT | 37.50 | 3.23 | 3.05 | 3.20 | -0.29 | -8.24% | 215 | 13,348 | 22.60% |
| PFE240621P00040000 | 2023-05-31 11:51AM EDT | 40.00 | 4.55 | 4.25 | 4.45 | -0.35 | -7.14% | 135 | 7,450 | 21.42% |
| PFE240621P00042500 | 2023-05-31 2:42PM EDT | 42.50 | 5.95 | 5.85 | 6.05 | +0.75 | +14.42% | 14 | 4,182 | 20.75% |
| PFE240621P00045000 | 2023-05-31 2:29PM EDT | 45.00 | 7.83 | 7.70 | 8.00 | -0.61 | -7.23% | 10 | 7,123 | 20.90% |
| PFE240621P00047500 | 2023-05-31 11:09AM EDT | 47.50 | 9.95 | 9.80 | 10.05 | -0.10 | -1.00% | 2 | 3,416 | 20.39% |
| PFE240621P00050000 | 2023-05-31 1:37PM EDT | 50.00 | 12.60 | 12.05 | 12.30 | -0.85 | -6.32% | 1 | 883 | 20.46% |
| PFE240621P00052500 | 2023-05-19 10:27AM EDT | 52.50 | 15.75 | 14.35 | 14.70 | 0.00 | - | 7 | 0 | 21.53% |
| PFE240621P00055000 | 2023-03-17 9:32AM EDT | 55.00 | 14.50 | 13.85 | 14.30 | 0.00 | - | 6 | 35 | 0.00% |
| PFE240621P00057500 | 2023-02-02 12:23PM EDT | 57.50 | 13.50 | 16.15 | 16.55 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240621P00060000 | 2023-05-18 3:28PM EDT | 60.00 | 23.68 | 21.65 | 22.10 | 0.00 | - | 3 | 3 | 25.88% |
| PFE240621P00062500 | 2023-01-18 3:14PM EDT | 62.50 | 17.65 | 19.05 | 19.45 | 0.00 | - | - | 0 | 0.00% |
| PFE240621P00070000 | 2022-12-13 10:32AM EDT | 70.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| PFE240621P00075000 | 2023-04-11 3:01PM EDT | 75.00 | 33.15 | 37.05 | 37.75 | 0.00 | - | 2 | 0 | 46.29% |
| PFE240621P00080000 | 2023-04-11 3:01PM EDT | 80.00 | 38.15 | 42.30 | 42.75 | 0.00 | - | - | 1 | 49.29% |
© 2023 Yahoo. All rights reserved.