Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220701C00035000 | 2022-06-29 12:11PM EDT | 35.00 | 16.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE220701C00040000 | 2022-06-22 2:06PM EDT | 40.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PFE220701C00041000 | 2022-06-21 9:37AM EDT | 41.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| PFE220701C00043000 | 2022-06-21 1:43PM EDT | 43.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PFE220701C00044000 | 2022-06-29 12:23PM EDT | 44.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE220701C00045000 | 2022-06-29 12:26PM EDT | 45.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE220701C00045500 | 2022-06-29 9:31AM EDT | 45.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE220701C00046000 | 2022-06-30 1:51PM EDT | 46.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 0.00% |
| PFE220701C00046500 | 2022-06-21 9:37AM EDT | 46.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE220701C00047000 | 2022-06-30 11:25AM EDT | 47.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 15 | 674 | 0.00% |
| PFE220701C00047500 | 2022-06-30 9:33AM EDT | 47.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE220701C00048000 | 2022-06-30 3:59PM EDT | 48.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 52 | 335 | 0.00% |
| PFE220701C00048500 | 2022-06-30 3:42PM EDT | 48.50 | 3.83 | 0.00 | 0.00 | 0.00 | - | 6 | 182 | 0.00% |
| PFE220701C00049000 | 2022-06-30 3:39PM EDT | 49.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 36 | 602 | 0.00% |
| PFE220701C00049500 | 2022-06-30 3:17PM EDT | 49.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 350 | 0.00% |
| PFE220701C00050000 | 2022-06-30 3:58PM EDT | 50.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 506 | 2,073 | 0.00% |
| PFE220701C00050500 | 2022-06-30 3:45PM EDT | 50.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 130 | 393 | 0.00% |
| PFE220701C00051000 | 2022-06-30 3:59PM EDT | 51.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 5,666 | 1,644 | 0.00% |
| PFE220701C00051500 | 2022-06-30 3:54PM EDT | 51.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1,503 | 841 | 0.00% |
| PFE220701C00052000 | 2022-06-30 3:59PM EDT | 52.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 9,242 | 1,689 | 0.00% |
| PFE220701C00052500 | 2022-06-30 3:59PM EDT | 52.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6,206 | 2,040 | 1.56% |
| PFE220701C00053000 | 2022-06-30 3:59PM EDT | 53.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 13,466 | 4,020 | 6.25% |
| PFE220701C00053500 | 2022-06-30 3:59PM EDT | 53.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,120 | 0 | 12.50% |
| PFE220701C00054000 | 2022-06-30 3:59PM EDT | 54.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12,311 | 0 | 12.50% |
| PFE220701C00054500 | 2022-06-30 3:49PM EDT | 54.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 263 | 509 | 25.00% |
| PFE220701C00055000 | 2022-06-30 3:59PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 677 | 1,800 | 25.00% |
| PFE220701C00055500 | 2022-06-30 3:08PM EDT | 55.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 199 | 25.00% |
| PFE220701C00056000 | 2022-06-30 2:56PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 1,910 | 25.00% |
| PFE220701C00057000 | 2022-06-30 11:29AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 579 | 50.00% |
| PFE220701C00058000 | 2022-06-30 9:35AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 50.00% |
| PFE220701C00059000 | 2022-06-27 10:35AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 50.00% |
| PFE220701C00060000 | 2022-06-30 9:35AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 404 | 50.00% |
| PFE220701C00061000 | 2022-06-09 11:25AM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 50.00% |
| PFE220701C00065000 | 2022-06-30 9:35AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 50.00% |
| PFE220701C00070000 | 2022-06-27 9:32AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| PFE220701C00075000 | 2022-06-21 9:37AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220701P00035000 | 2022-06-16 12:54PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE220701P00040000 | 2022-06-24 1:30PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 50.00% |
| PFE220701P00040500 | 2022-06-24 1:01PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 50.00% |
| PFE220701P00041000 | 2022-06-28 11:22AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 50.00% |
| PFE220701P00041500 | 2022-06-24 10:47AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 45 | 50.00% |
| PFE220701P00042000 | 2022-06-30 10:51AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 50.00% |
| PFE220701P00042500 | 2022-06-23 2:13PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PFE220701P00043000 | 2022-06-27 3:56PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE220701P00043500 | 2022-06-23 10:41AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PFE220701P00044000 | 2022-06-29 9:38AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 580 | 50.00% |
| PFE220701P00044500 | 2022-06-28 2:48PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| PFE220701P00045000 | 2022-06-30 12:57PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 5,674 | 50.00% |
| PFE220701P00045500 | 2022-06-28 2:53PM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| PFE220701P00046000 | 2022-06-30 12:04PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 570 | 50.00% |
| PFE220701P00046500 | 2022-06-29 10:47AM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 560 | 50.00% |
| PFE220701P00047000 | 2022-06-30 3:17PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 1,276 | 50.00% |
| PFE220701P00047500 | 2022-06-30 1:47PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 325 | 50.00% |
| PFE220701P00048000 | 2022-06-30 3:28PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 158 | 688 | 50.00% |
| PFE220701P00048500 | 2022-06-30 3:58PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 718 | 50.00% |
| PFE220701P00049000 | 2022-06-30 3:50PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 671 | 1,304 | 25.00% |
| PFE220701P00049500 | 2022-06-30 2:38PM EDT | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 338 | 588 | 25.00% |
| PFE220701P00050000 | 2022-06-30 3:59PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 868 | 9,855 | 25.00% |
| PFE220701P00050500 | 2022-06-30 3:59PM EDT | 50.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 25.00% |
| PFE220701P00051000 | 2022-06-30 3:59PM EDT | 51.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,418 | 0 | 12.50% |
| PFE220701P00051500 | 2022-06-30 3:57PM EDT | 51.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,676 | 1,032 | 12.50% |
| PFE220701P00052000 | 2022-06-30 3:59PM EDT | 52.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,677 | 1,261 | 6.25% |
| PFE220701P00052500 | 2022-06-30 3:58PM EDT | 52.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 986 | 439 | 0.00% |
| PFE220701P00053000 | 2022-06-30 3:58PM EDT | 53.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 361 | 508 | 0.00% |
| PFE220701P00053500 | 2022-06-30 2:34PM EDT | 53.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| PFE220701P00054000 | 2022-06-30 2:25PM EDT | 54.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| PFE220701P00054500 | 2022-06-30 1:55PM EDT | 54.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| PFE220701P00055000 | 2022-06-30 1:55PM EDT | 55.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 11 | 6 | 0.00% |
| PFE220701P00055500 | 2022-06-27 1:47PM EDT | 55.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PFE220701P00056000 | 2022-06-28 11:38AM EDT | 56.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE220701P00057000 | 2022-05-23 9:57AM EDT | 57.00 | 4.30 | 8.00 | 8.55 | 0.00 | - | 2 | 0 | 500.78% |
| PFE220701P00058000 | 2022-05-16 12:03AM EDT | 58.00 | 8.20 | 7.80 | 8.30 | 0.00 | - | - | 3 | 413.48% |
© 2022 Yahoo. All rights reserved.
