PFE - Pfizer Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE200717C00023000 | 2020-07-13 1:24PM EDT | 23.00 | 12.54 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PFE200717C00025000 | 2020-06-25 11:05AM EDT | 25.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| PFE200717C00026000 | 2020-06-23 9:54AM EDT | 26.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| PFE200717C00027000 | 2020-06-16 10:19AM EDT | 27.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE200717C00027500 | 2020-07-01 10:13AM EDT | 27.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| PFE200717C00028000 | 2020-07-13 11:49AM EDT | 28.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| PFE200717C00029000 | 2020-07-13 10:03AM EDT | 29.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PFE200717C00030000 | 2020-07-14 1:37PM EDT | 30.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 6 | 759 | 0.00% |
| PFE200717C00030500 | 2020-07-06 2:15PM EDT | 30.50 | 4.13 | 0.00 | 0.00 | 0.00 | - | 81 | 6 | 0.00% |
| PFE200717C00031000 | 2020-07-14 12:43PM EDT | 31.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 10 | 249 | 0.00% |
| PFE200717C00031500 | 2020-07-14 1:21PM EDT | 31.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PFE200717C00032000 | 2020-07-14 3:27PM EDT | 32.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2,482 | 0.00% |
| PFE200717C00032500 | 2020-07-14 12:47PM EDT | 32.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,071 | 0.00% |
| PFE200717C00033000 | 2020-07-14 3:53PM EDT | 33.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 67 | 2,983 | 0.00% |
| PFE200717C00033500 | 2020-07-14 3:59PM EDT | 33.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 188 | 5,854 | 0.00% |
| PFE200717C00034000 | 2020-07-14 3:59PM EDT | 34.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 576 | 10,802 | 0.00% |
| PFE200717C00034500 | 2020-07-14 3:58PM EDT | 34.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
| PFE200717C00035000 | 2020-07-14 3:58PM EDT | 35.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3,491 | 19,848 | 0.00% |
| PFE200717C00035500 | 2020-07-14 3:59PM EDT | 35.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,422 | 4,661 | 3.13% |
| PFE200717C00036000 | 2020-07-14 3:59PM EDT | 36.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7,217 | 17,207 | 6.25% |
| PFE200717C00036500 | 2020-07-14 3:55PM EDT | 36.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,478 | 4,302 | 12.50% |
| PFE200717C00037000 | 2020-07-14 3:59PM EDT | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,056 | 0 | 12.50% |
| PFE200717C00037500 | 2020-07-14 2:58PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,023 | 3,041 | 25.00% |
| PFE200717C00038000 | 2020-07-14 3:59PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6,271 | 29,265 | 25.00% |
| PFE200717C00038500 | 2020-07-14 12:48PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 1,457 | 25.00% |
| PFE200717C00039000 | 2020-07-14 3:51PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 25.00% |
| PFE200717C00039500 | 2020-07-14 1:30PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| PFE200717C00040000 | 2020-07-14 2:53PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 455 | 23,453 | 25.00% |
| PFE200717C00040500 | 2020-07-14 10:26AM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 50.00% |
| PFE200717C00041000 | 2020-07-13 3:52PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 50.00% |
| PFE200717C00042000 | 2020-07-13 3:48PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 50.00% |
| PFE200717C00043000 | 2020-07-13 3:34PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 333 | 1,747 | 50.00% |
| PFE200717C00044000 | 2020-07-14 9:30AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 1,502 | 50.00% |
| PFE200717C00045000 | 2020-07-02 2:37PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 2,330 | 50.00% |
| PFE200717C00046000 | 2020-07-13 1:10PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
Putsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE200717P00025000 | 2020-06-25 11:05AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PFE200717P00026000 | 2020-06-26 3:42PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 27 | 50.00% |
| PFE200717P00027000 | 2020-07-02 1:46PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 768 | 50.00% |
| PFE200717P00027500 | 2020-06-26 1:55PM EDT | 27.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE200717P00028000 | 2020-07-13 9:46AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE200717P00029000 | 2020-07-13 12:38PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 10,772 | 50.00% |
| PFE200717P00029500 | 2020-07-10 3:39PM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PFE200717P00030000 | 2020-07-14 3:49PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| PFE200717P00030500 | 2020-07-13 1:13PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE200717P00031000 | 2020-07-14 3:43PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 7,018 | 25.00% |
| PFE200717P00031500 | 2020-07-14 3:32PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| PFE200717P00032000 | 2020-07-14 3:15PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 11,405 | 25.00% |
| PFE200717P00032500 | 2020-07-14 10:54AM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 1,558 | 25.00% |
| PFE200717P00033000 | 2020-07-14 2:43PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 301 | 11,442 | 25.00% |
| PFE200717P00033500 | 2020-07-14 3:49PM EDT | 33.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 146 | 1,936 | 12.50% |
| PFE200717P00034000 | 2020-07-14 3:48PM EDT | 34.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 378 | 9,951 | 12.50% |
| PFE200717P00034500 | 2020-07-14 3:56PM EDT | 34.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 6.25% |
| PFE200717P00035000 | 2020-07-14 3:54PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,495 | 0 | 3.13% |
| PFE200717P00035500 | 2020-07-14 3:55PM EDT | 35.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 196 | 415 | 0.00% |
| PFE200717P00036000 | 2020-07-14 3:51PM EDT | 36.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| PFE200717P00036500 | 2020-07-14 3:08PM EDT | 36.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE200717P00037000 | 2020-07-14 3:49PM EDT | 37.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| PFE200717P00037500 | 2020-07-10 9:59AM EDT | 37.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE200717P00038000 | 2020-07-13 3:31PM EDT | 38.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 52 | 3,671 | 0.00% |
| PFE200717P00038500 | 2020-07-14 1:58PM EDT | 38.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| PFE200717P00039000 | 2020-07-14 1:58PM EDT | 39.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PFE200717P00039500 | 2020-07-02 2:35PM EDT | 39.50 | 4.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE200717P00040000 | 2020-07-13 2:33PM EDT | 40.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| PFE200717P00041000 | 2020-07-02 11:57AM EDT | 41.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| PFE200717P00042000 | 2020-06-23 1:41PM EDT | 42.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE200717P00045000 | 2020-07-02 10:51AM EDT | 45.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| PFE200717P00046000 | 2020-07-13 3:37PM EDT | 46.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.