Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE221202C00035000 | 2022-10-21 2:18PM EST | 35.00 | 10.06 | 13.05 | 13.45 | 0.00 | - | 5 | 0 | 0.00% |
| PFE221202C00041000 | 2022-11-23 9:53AM EST | 41.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE221202C00042000 | 2022-11-15 9:39AM EST | 42.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE221202C00042500 | 2022-12-01 1:18PM EST | 42.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE221202C00043000 | 2022-11-15 2:34PM EST | 43.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE221202C00044000 | 2022-11-29 11:54AM EST | 44.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE221202C00044500 | 2022-11-29 10:13AM EST | 44.50 | 5.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE221202C00045000 | 2022-12-01 3:41PM EST | 45.00 | 6.04 | 6.05 | 6.35 | 0.00 | - | 8 | 52 | 161.72% |
| PFE221202C00046000 | 2022-12-01 2:54PM EST | 46.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE221202C00046500 | 2022-12-01 1:10PM EST | 46.50 | 4.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE221202C00047000 | 2022-12-01 3:33PM EST | 47.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PFE221202C00047500 | 2022-12-01 3:28PM EST | 47.50 | 3.53 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| PFE221202C00048000 | 2022-12-01 3:36PM EST | 48.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| PFE221202C00048500 | 2022-12-01 2:34PM EST | 48.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| PFE221202C00049000 | 2022-12-01 3:39PM EST | 49.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.00% |
| PFE221202C00049500 | 2022-12-01 3:59PM EST | 49.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 0.00% |
| PFE221202C00050000 | 2022-12-01 3:58PM EST | 50.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2,473 | 0 | 0.00% |
| PFE221202C00051000 | 2022-12-01 3:59PM EST | 51.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7,202 | 0 | 0.00% |
| PFE221202C00052000 | 2022-12-01 3:59PM EST | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,909 | 0 | 12.50% |
| PFE221202C00053000 | 2022-12-01 3:59PM EST | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 25.00% |
| PFE221202C00054000 | 2022-12-01 2:32PM EST | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| PFE221202C00055000 | 2022-12-01 1:31PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| PFE221202C00056000 | 2022-12-01 2:33PM EST | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PFE221202C00057000 | 2022-11-11 1:55PM EST | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PFE221202C00060000 | 2022-11-14 2:11PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE221202P00030000 | 2022-11-28 3:25PM EST | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| PFE221202P00032000 | 2022-11-28 3:25PM EST | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PFE221202P00033000 | 2022-11-10 9:30AM EST | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| PFE221202P00035000 | 2022-11-07 1:08PM EST | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| PFE221202P00036000 | 2022-11-10 9:30AM EST | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE221202P00037000 | 2022-11-10 10:15AM EST | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PFE221202P00038000 | 2022-11-07 3:24PM EST | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE221202P00039000 | 2022-11-16 3:59PM EST | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PFE221202P00040000 | 2022-11-30 3:25PM EST | 40.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 109 | 255.47% |
| PFE221202P00041000 | 2022-11-25 11:59AM EST | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE221202P00042000 | 2022-11-22 11:56AM EST | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE221202P00043000 | 2022-11-29 1:21PM EST | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE221202P00043500 | 2022-11-25 11:11AM EST | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PFE221202P00044000 | 2022-11-29 10:57AM EST | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PFE221202P00044500 | 2022-11-28 9:41AM EST | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE221202P00045000 | 2022-12-01 3:14PM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| PFE221202P00045500 | 2022-11-29 11:21AM EST | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| PFE221202P00046000 | 2022-12-01 2:19PM EST | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PFE221202P00046500 | 2022-12-01 9:44AM EST | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PFE221202P00047000 | 2022-12-01 3:03PM EST | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| PFE221202P00047500 | 2022-12-01 10:36AM EST | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PFE221202P00048000 | 2022-12-01 3:44PM EST | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| PFE221202P00048500 | 2022-12-01 3:34PM EST | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 25.00% |
| PFE221202P00049000 | 2022-12-01 3:54PM EST | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 25.00% |
| PFE221202P00049500 | 2022-12-01 3:49PM EST | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 12.50% |
| PFE221202P00050000 | 2022-12-01 3:59PM EST | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,473 | 0 | 12.50% |
| PFE221202P00051000 | 2022-12-01 3:59PM EST | 51.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 658 | 0 | 1.56% |
| PFE221202P00052000 | 2022-12-01 3:11PM EST | 52.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE221202P00053000 | 2022-12-01 3:59PM EST | 53.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PFE221202P00054000 | 2022-12-01 10:13AM EST | 54.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PFE221202P00058000 | 2022-11-30 9:52AM EST | 58.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE221202P00060000 | 2022-11-29 10:17AM EST | 60.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
