PFE - Pfizer Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230616C00020000 | 2023-06-06 9:30AM EDT | 20.00 | 18.82 | 18.85 | 19.20 | 0.00 | - | 4 | 50 | 228.13% |
| PFE230616C00022500 | 2023-05-24 11:30AM EDT | 22.50 | 16.75 | 16.30 | 16.65 | 0.00 | - | 2 | 11 | 143.75% |
| PFE230616C00025000 | 2023-06-06 10:31AM EDT | 25.00 | 13.55 | 13.75 | 14.20 | 0.00 | - | 1 | 96 | 118.75% |
| PFE230616C00027500 | 2023-05-17 12:26PM EDT | 27.50 | 9.30 | 11.35 | 11.75 | 0.00 | - | 40 | 31 | 136.72% |
| PFE230616C00028000 | 2023-05-24 1:16PM EDT | 28.00 | 11.10 | 10.75 | 11.20 | 0.00 | - | - | 1 | 90.63% |
| PFE230616C00029000 | 2023-06-01 9:37AM EDT | 29.00 | 9.00 | 9.80 | 10.35 | 0.00 | - | 1 | 7 | 125.00% |
| PFE230616C00030000 | 2023-06-09 1:26PM EDT | 30.00 | 8.95 | 8.85 | 9.15 | -0.15 | -1.65% | 27 | 232 | 91.41% |
| PFE230616C00031000 | 2023-05-30 9:36AM EDT | 31.00 | 6.25 | 7.85 | 8.20 | 0.00 | - | 1 | 8 | 89.84% |
| PFE230616C00032000 | 2023-05-22 10:59AM EDT | 32.00 | 5.15 | 6.80 | 7.35 | 0.00 | - | - | 1 | 89.84% |
| PFE230616C00032500 | 2023-06-06 11:39AM EDT | 32.50 | 6.25 | 6.35 | 6.70 | 0.00 | - | 1 | 232 | 73.83% |
| PFE230616C00033000 | 2023-06-08 12:26PM EDT | 33.00 | 6.15 | 5.85 | 6.20 | 0.00 | - | 1 | 23 | 68.75% |
| PFE230616C00034000 | 2023-06-09 12:30PM EDT | 34.00 | 5.10 | 4.85 | 5.15 | +0.10 | +2.00% | 1 | 127 | 52.34% |
| PFE230616C00034500 | 2023-06-09 10:23AM EDT | 34.50 | 5.00 | 4.35 | 4.75 | +1.80 | +56.25% | 1 | 23 | 57.42% |
| PFE230616C00035000 | 2023-06-08 3:23PM EDT | 35.00 | 4.30 | 3.95 | 4.20 | +0.19 | +4.62% | 1 | 1,159 | 55.47% |
| PFE230616C00035500 | 2023-06-07 10:34AM EDT | 35.50 | 3.35 | 3.35 | 3.70 | 0.00 | - | 5 | 50 | 62.50% |
| PFE230616C00036000 | 2023-06-09 2:34PM EDT | 36.00 | 3.00 | 2.90 | 3.20 | -0.06 | -1.96% | 2 | 115 | 55.86% |
| PFE230616C00036500 | 2023-06-09 10:32AM EDT | 36.50 | 3.06 | 2.41 | 2.66 | +0.61 | +24.90% | 65 | 364 | 46.09% |
| PFE230616C00037000 | 2023-06-09 3:49PM EDT | 37.00 | 2.12 | 1.96 | 2.16 | -0.08 | -3.64% | 43 | 941 | 39.45% |
| PFE230616C00037500 | 2023-06-09 3:36PM EDT | 37.50 | 1.62 | 1.54 | 1.63 | -0.14 | -7.95% | 118 | 18,471 | 30.57% |
| PFE230616C00038000 | 2023-06-09 3:58PM EDT | 38.00 | 1.14 | 1.03 | 1.20 | -0.16 | -12.31% | 1,709 | 2,306 | 27.93% |
| PFE230616C00038500 | 2023-06-09 3:57PM EDT | 38.50 | 0.75 | 0.73 | 0.76 | -0.14 | -15.73% | 430 | 4,393 | 22.85% |
| PFE230616C00039000 | 2023-06-09 3:59PM EDT | 39.00 | 0.43 | 0.40 | 0.43 | -0.13 | -23.21% | 1,908 | 6,363 | 20.61% |
| PFE230616C00039500 | 2023-06-09 3:59PM EDT | 39.50 | 0.22 | 0.21 | 0.22 | -0.10 | -31.25% | 2,589 | 4,386 | 20.02% |
| PFE230616C00040000 | 2023-06-09 3:58PM EDT | 40.00 | 0.10 | 0.10 | 0.11 | -0.07 | -41.18% | 10,995 | 64,164 | 20.61% |
| PFE230616C00040500 | 2023-06-09 3:57PM EDT | 40.50 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 986 | 6,243 | 22.07% |
| PFE230616C00041000 | 2023-06-09 3:41PM EDT | 41.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 512 | 3,076 | 24.61% |
| PFE230616C00041500 | 2023-06-09 3:29PM EDT | 41.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 139 | 871 | 27.34% |
| PFE230616C00042000 | 2023-06-09 2:44PM EDT | 42.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 92 | 7,899 | 28.91% |
| PFE230616C00042500 | 2023-06-09 3:49PM EDT | 42.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 108 | 27,362 | 32.81% |
| PFE230616C00043000 | 2023-06-09 3:49PM EDT | 43.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 122 | 2,224 | 39.06% |
| PFE230616C00044000 | 2023-06-09 1:48PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 793 | 39.06% |
| PFE230616C00045000 | 2023-06-09 3:34PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 35,254 | 45.31% |
| PFE230616C00046000 | 2023-05-24 10:28AM EDT | 46.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 213 | 51.56% |
| PFE230616C00047500 | 2023-06-08 3:52PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 23,606 | 56.25% |
| PFE230616C00050000 | 2023-06-08 11:19AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 34,560 | 68.75% |
| PFE230616C00052500 | 2023-06-07 2:33PM EDT | 52.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 44 | 11,200 | 78.13% |
| PFE230616C00055000 | 2023-06-09 1:13PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 17,671 | 90.63% |
| PFE230616C00057500 | 2023-06-09 11:59AM EDT | 57.50 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 20 | 11,424 | 107.81% |
| PFE230616C00060000 | 2023-06-09 1:40PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22,971 | 109.38% |
| PFE230616C00062500 | 2023-05-03 2:16PM EDT | 62.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 7,434 | 118.75% |
| PFE230616C00065000 | 2023-06-09 2:06PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 10,251 | 128.13% |
| PFE230616C00070000 | 2023-05-12 1:22PM EDT | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2,237 | 143.75% |
| PFE230616C00075000 | 2023-05-01 9:37AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7,654 | 50.00% |
| PFE230616C00080000 | 2023-04-13 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 1,901 | 184.38% |
| PFE230616C00085000 | 2023-05-26 11:36AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,995 | 196.88% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230616P00020000 | 2023-05-12 11:15AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,230 | 175.00% |
| PFE230616P00022500 | 2023-06-06 12:43PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4,252 | 153.13% |
| PFE230616P00025000 | 2023-06-09 2:36PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 10,720 | 118.75% |
| PFE230616P00027000 | 2023-05-23 10:16AM EDT | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 96.88% |
| PFE230616P00027500 | 2023-05-24 12:34PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,945 | 93.75% |
| PFE230616P00028000 | 2023-06-05 1:18PM EDT | 28.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 30 | 101.56% |
| PFE230616P00029000 | 2023-05-22 12:56PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 5 | 92.19% |
| PFE230616P00030000 | 2023-06-09 3:59PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 5,673 | 71.88% |
| PFE230616P00031000 | 2023-05-25 1:10PM EDT | 31.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 5 | 70.31% |
| PFE230616P00032000 | 2023-06-06 10:25AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 37 | 60.94% |
| PFE230616P00032500 | 2023-06-08 10:26AM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 7,387 | 56.25% |
| PFE230616P00033000 | 2023-06-07 10:30AM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,760 | 53.13% |
| PFE230616P00034000 | 2023-06-08 10:26AM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 92 | 2,619 | 49.22% |
| PFE230616P00034500 | 2023-06-09 2:15PM EDT | 34.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 308 | 44.53% |
| PFE230616P00035000 | 2023-06-09 3:36PM EDT | 35.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 60 | 22,315 | 42.97% |
| PFE230616P00035500 | 2023-06-09 2:55PM EDT | 35.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 11,122 | 37.89% |
| PFE230616P00036000 | 2023-06-09 3:25PM EDT | 36.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 525 | 9,588 | 33.20% |
| PFE230616P00036500 | 2023-06-09 3:48PM EDT | 36.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 341 | 3,524 | 30.27% |
| PFE230616P00037000 | 2023-06-09 3:23PM EDT | 37.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 81 | 3,758 | 26.56% |
| PFE230616P00037500 | 2023-06-09 3:47PM EDT | 37.50 | 0.07 | 0.06 | 0.08 | 0.00 | - | 434 | 37,354 | 24.22% |
| PFE230616P00038000 | 2023-06-09 3:58PM EDT | 38.00 | 0.11 | 0.10 | 0.13 | -0.02 | -15.38% | 219 | 35,583 | 21.68% |
| PFE230616P00038500 | 2023-06-09 3:58PM EDT | 38.50 | 0.22 | 0.21 | 0.23 | 0.00 | - | 709 | 3,806 | 19.83% |
| PFE230616P00039000 | 2023-06-09 3:59PM EDT | 39.00 | 0.38 | 0.38 | 0.42 | -0.02 | -5.00% | 1,049 | 1,403 | 18.80% |
| PFE230616P00039500 | 2023-06-09 3:46PM EDT | 39.50 | 0.63 | 0.68 | 0.71 | -0.07 | -10.00% | 262 | 429 | 17.97% |
| PFE230616P00040000 | 2023-06-09 3:47PM EDT | 40.00 | 1.00 | 1.06 | 1.17 | -0.01 | -0.99% | 721 | 19,199 | 22.66% |
| PFE230616P00040500 | 2023-06-09 10:23AM EDT | 40.50 | 1.12 | 1.52 | 1.65 | -0.44 | -28.21% | 2 | 317 | 27.25% |
| PFE230616P00041000 | 2023-06-09 12:37PM EDT | 41.00 | 1.98 | 1.98 | 2.14 | -0.03 | -1.49% | 12 | 160 | 31.93% |
| PFE230616P00041500 | 2023-06-08 1:27PM EDT | 41.50 | 2.36 | 2.35 | 2.69 | 0.00 | - | 4 | 4 | 41.41% |
| PFE230616P00042000 | 2023-06-09 3:57PM EDT | 42.00 | 3.02 | 2.89 | 3.25 | +0.09 | +3.07% | 4 | 251 | 51.56% |
| PFE230616P00042500 | 2023-06-09 3:21PM EDT | 42.50 | 3.55 | 3.40 | 3.65 | +0.20 | +5.97% | 2,103 | 3,509 | 47.85% |
| PFE230616P00043000 | 2023-05-24 3:32PM EDT | 43.00 | 4.15 | 3.75 | 4.20 | 0.00 | - | - | 0 | 57.62% |
| PFE230616P00044000 | 2023-05-23 12:01PM EDT | 44.00 | 4.46 | 4.85 | 5.20 | 0.00 | - | - | 0 | 66.80% |
| PFE230616P00045000 | 2023-06-09 3:22PM EDT | 45.00 | 6.08 | 5.95 | 6.20 | +0.23 | +3.93% | 6,259 | 2,225 | 57.03% |
| PFE230616P00046000 | 2023-05-25 9:34AM EDT | 46.00 | 7.90 | 6.80 | 7.20 | 0.00 | - | - | 0 | 83.98% |
| PFE230616P00047500 | 2023-06-09 3:39PM EDT | 47.50 | 8.55 | 8.35 | 8.70 | +0.15 | +1.79% | 4,231 | 1,178 | 95.70% |
| PFE230616P00050000 | 2023-06-09 3:39PM EDT | 50.00 | 11.05 | 10.85 | 11.20 | +0.15 | +1.38% | 2,297 | 644 | 114.06% |
| PFE230616P00052500 | 2023-06-09 3:39PM EDT | 52.50 | 13.55 | 13.40 | 13.70 | +0.15 | +1.12% | 3,152 | 863 | 92.97% |
| PFE230616P00055000 | 2023-06-09 3:38PM EDT | 55.00 | 16.05 | 15.90 | 16.20 | +0.15 | +0.94% | 3,815 | 1,397 | 104.69% |
| PFE230616P00057500 | 2023-05-24 9:54AM EDT | 57.50 | 18.45 | 18.35 | 18.75 | 0.00 | - | 1 | 0 | 117.19% |
| PFE230616P00060000 | 2023-06-09 2:20PM EDT | 60.00 | 21.04 | 20.90 | 21.20 | +0.14 | +0.67% | 63 | 52 | 128.13% |
| PFE230616P00062500 | 2023-05-22 12:29PM EDT | 62.50 | 24.55 | 23.35 | 23.70 | 0.00 | - | 1 | 0 | 186.72% |
| PFE230616P00065000 | 2023-04-05 10:08AM EDT | 65.00 | 23.20 | 26.65 | 27.05 | 0.00 | - | 1 | 11 | 278.13% |
| PFE230616P00070000 | 2023-04-04 12:27PM EDT | 70.00 | 29.10 | 31.90 | 32.30 | 0.00 | - | 1 | 1 | 326.76% |
| PFE230616P00075000 | 2023-06-06 9:32AM EDT | 75.00 | 36.40 | 35.85 | 36.20 | 0.00 | - | 1 | 1 | 241.41% |
| PFE230616P00080000 | 2023-06-07 2:10PM EDT | 80.00 | 41.15 | 40.85 | 41.20 | 0.00 | - | 1 | 0 | 260.16% |
| PFE230616P00085000 | 2022-07-12 10:21AM EDT | 85.00 | 33.40 | 36.40 | 37.05 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.