Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230324C00030000 | 2023-03-17 12:16PM EDT | 30.00 | 10.35 | 10.05 | 10.35 | 0.00 | - | 1 | 2 | 250.00% |
| PFE230324C00033000 | 2023-03-10 4:19PM EDT | 33.00 | 6.55 | 7.10 | 7.30 | 0.00 | - | - | 3 | 176.56% |
| PFE230324C00034000 | 2023-03-13 10:55AM EDT | 34.00 | 6.33 | 6.10 | 6.30 | 0.00 | - | - | 1 | 153.13% |
| PFE230324C00035000 | 2023-03-23 2:07PM EDT | 35.00 | 5.23 | 5.10 | 5.30 | -0.04 | -0.76% | 2 | 18 | 129.69% |
| PFE230324C00036000 | 2023-03-22 3:06PM EDT | 36.00 | 4.20 | 4.05 | 4.35 | 0.00 | - | 2 | 10 | 106.25% |
| PFE230324C00037000 | 2023-03-21 9:50AM EDT | 37.00 | 3.65 | 3.10 | 3.35 | 0.00 | - | 1 | 12 | 97.66% |
| PFE230324C00037500 | 2023-03-23 9:39AM EDT | 37.50 | 2.69 | 2.61 | 2.78 | -0.27 | -9.12% | 2 | 1,002 | 68.75% |
| PFE230324C00038000 | 2023-03-23 1:53PM EDT | 38.00 | 2.28 | 2.10 | 2.29 | -0.52 | -18.57% | 3 | 130 | 57.81% |
| PFE230324C00039000 | 2023-03-23 10:16AM EDT | 39.00 | 1.37 | 1.10 | 1.32 | +0.09 | +7.03% | 2 | 2,607 | 64.84% |
| PFE230324C00039500 | 2023-03-23 3:31PM EDT | 39.50 | 0.67 | 0.68 | 0.80 | -0.15 | -18.29% | 23 | 149 | 43.75% |
| PFE230324C00040000 | 2023-03-23 3:59PM EDT | 40.00 | 0.34 | 0.33 | 0.38 | -0.23 | -40.35% | 587 | 4,416 | 33.59% |
| PFE230324C00040500 | 2023-03-23 3:58PM EDT | 40.50 | 0.11 | 0.09 | 0.13 | -0.04 | -26.67% | 2,074 | 3,593 | 30.86% |
| PFE230324C00041000 | 2023-03-23 3:54PM EDT | 41.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 916 | 3,589 | 32.42% |
| PFE230324C00041500 | 2023-03-23 3:37PM EDT | 41.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 436 | 2,644 | 39.06% |
| PFE230324C00042000 | 2023-03-23 3:51PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 83 | 3,440 | 43.75% |
| PFE230324C00042500 | 2023-03-23 1:05PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 1,421 | 53.13% |
| PFE230324C00043000 | 2023-03-23 3:39PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,575 | 56.25% |
| PFE230324C00043500 | 2023-03-21 3:09PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 424 | 65.63% |
| PFE230324C00044000 | 2023-03-23 3:39PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 3,945 | 75.00% |
| PFE230324C00044500 | 2023-03-22 1:20PM EDT | 44.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 87 | 89.06% |
| PFE230324C00045000 | 2023-03-22 11:16AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,853 | 87.50% |
| PFE230324C00045500 | 2023-03-21 10:00AM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10 | 96.88% |
| PFE230324C00046000 | 2023-03-23 2:27PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,708 | 106.25% |
| PFE230324C00046500 | 2023-03-06 4:49PM EDT | 46.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 37 | 112.50% |
| PFE230324C00047000 | 2023-03-23 10:21AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 581 | 118.75% |
| PFE230324C00048000 | 2023-03-14 2:56PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 349 | 143.75% |
| PFE230324C00049000 | 2023-03-02 2:30PM EDT | 49.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 26 | 83 | 165.63% |
| PFE230324C00050000 | 2023-03-09 4:57PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 659 | 156.25% |
| PFE230324C00051000 | 2023-02-13 4:25PM EDT | 51.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 20 | 193.75% |
| PFE230324C00052000 | 2023-02-22 1:53PM EDT | 52.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 14 | 181.25% |
| PFE230324C00055000 | 2023-02-08 12:06PM EDT | 55.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 2 | 246.88% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230324P00030000 | 2023-03-15 12:01PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 231.25% |
| PFE230324P00033000 | 2023-03-13 3:37PM EDT | 33.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 1,513 | 220.31% |
| PFE230324P00034000 | 2023-03-21 12:53PM EDT | 34.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 331 | 162.50% |
| PFE230324P00034500 | 2023-03-16 1:09PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 17 | 118.75% |
| PFE230324P00035000 | 2023-03-22 10:54AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 918 | 118.75% |
| PFE230324P00035500 | 2023-03-20 10:05AM EDT | 35.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 81 | 457 | 112.50% |
| PFE230324P00036000 | 2023-03-20 3:59PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 158 | 284 | 87.50% |
| PFE230324P00036500 | 2023-03-22 1:09PM EDT | 36.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 139 | 90.63% |
| PFE230324P00037000 | 2023-03-22 1:14PM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 220 | 79.69% |
| PFE230324P00037500 | 2023-03-21 2:46PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 157 | 1,247 | 59.38% |
| PFE230324P00038000 | 2023-03-23 3:59PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 82 | 1,137 | 53.13% |
| PFE230324P00038500 | 2023-03-23 3:12PM EDT | 38.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 34 | 1,053 | 53.13% |
| PFE230324P00039000 | 2023-03-23 3:56PM EDT | 39.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 109 | 2,058 | 43.36% |
| PFE230324P00039500 | 2023-03-23 3:57PM EDT | 39.50 | 0.06 | 0.04 | 0.08 | -0.08 | -57.14% | 221 | 1,442 | 37.11% |
| PFE230324P00040000 | 2023-03-23 3:59PM EDT | 40.00 | 0.15 | 0.14 | 0.18 | -0.17 | -53.12% | 346 | 2,057 | 31.06% |
| PFE230324P00040500 | 2023-03-23 3:45PM EDT | 40.50 | 0.36 | 0.38 | 0.45 | -0.24 | -40.00% | 261 | 1,451 | 30.86% |
| PFE230324P00041000 | 2023-03-23 3:45PM EDT | 41.00 | 0.85 | 0.77 | 0.92 | +0.11 | +14.86% | 1,256 | 2,040 | 44.53% |
| PFE230324P00041500 | 2023-03-23 3:39PM EDT | 41.50 | 1.37 | 1.26 | 1.42 | +0.26 | +23.42% | 36 | 91 | 59.77% |
| PFE230324P00042000 | 2023-03-23 3:55PM EDT | 42.00 | 1.74 | 1.72 | 1.91 | -0.17 | -8.90% | 3 | 22 | 71.88% |
| PFE230324P00042500 | 2023-03-21 11:44AM EDT | 42.50 | 1.88 | 2.21 | 2.42 | 0.00 | - | 7 | 17 | 87.50% |
| PFE230324P00043000 | 2023-03-22 10:25AM EDT | 43.00 | 2.84 | 2.74 | 2.93 | +0.40 | +16.39% | 3 | 112 | 67.19% |
| PFE230324P00043500 | 2023-03-15 10:36AM EDT | 43.50 | 3.55 | 3.15 | 3.45 | 0.00 | - | 8 | 1 | 120.31% |
| PFE230324P00044000 | 2023-03-23 3:34PM EDT | 44.00 | 3.90 | 3.70 | 3.90 | +0.16 | +4.28% | 3 | 370 | 117.58% |
| PFE230324P00044500 | 2023-03-06 12:36PM EDT | 44.50 | 3.45 | 4.15 | 4.50 | 0.00 | - | - | 10 | 81.25% |
| PFE230324P00045000 | 2023-03-21 1:40PM EDT | 45.00 | 4.80 | 4.70 | 4.95 | +0.24 | +5.26% | 18 | 24 | 87.50% |
| PFE230324P00045500 | 2023-03-21 9:59AM EDT | 45.50 | 4.85 | 5.25 | 5.50 | 0.00 | - | 1 | 0 | 139.06% |
| PFE230324P00046000 | 2023-03-03 12:41PM EDT | 46.00 | 5.10 | 5.65 | 5.95 | 0.00 | - | 5 | 2 | 177.73% |
| PFE230324P00046500 | 2023-03-22 9:30AM EDT | 46.50 | 5.70 | 6.20 | 6.45 | 0.00 | - | 4 | 0 | 112.50% |
| PFE230324P00047000 | 2023-03-22 12:31PM EDT | 47.00 | 6.59 | 6.65 | 6.95 | 0.00 | - | 5 | 7 | 198.44% |
| PFE230324P00048000 | 2023-03-21 11:08AM EDT | 48.00 | 7.16 | 7.65 | 7.95 | 0.00 | - | 2 | 4 | 218.75% |
| PFE230324P00049000 | 2023-02-24 3:49PM EDT | 49.00 | 7.32 | 8.75 | 8.95 | 0.00 | - | 4 | 9 | 182.81% |
| PFE230324P00050000 | 2023-02-06 12:28PM EDT | 50.00 | 6.00 | 9.80 | 9.95 | 0.00 | - | 10 | 1 | 218.75% |
| PFE230324P00055000 | 2023-02-06 1:20PM EDT | 55.00 | 11.20 | 14.80 | 14.95 | 0.00 | - | - | 6 | 293.75% |
© 2023 Yahoo. All rights reserved.
