Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220520C00027500 | 2022-05-11 1:41PM EDT | 27.50 | 21.90 | 24.75 | 25.20 | 0.00 | - | 120 | 0 | 425.00% |
| PFE220520C00030000 | 2022-05-11 2:46PM EDT | 30.00 | 19.80 | 22.25 | 22.75 | 0.00 | - | 80 | 0 | 456.25% |
| PFE220520C00032500 | 2022-05-11 3:41PM EDT | 32.50 | 16.89 | 19.90 | 20.05 | 0.00 | - | 2 | 0 | 325.00% |
| PFE220520C00035000 | 2022-05-20 10:00AM EDT | 35.00 | 17.65 | 17.40 | 17.55 | +2.85 | +19.26% | 2 | 3 | 275.00% |
| PFE220520C00037500 | 2022-05-11 2:46PM EDT | 37.50 | 12.88 | 14.90 | 15.05 | 0.00 | - | 1 | 11 | 237.50% |
| PFE220520C00040000 | 2022-05-20 3:42PM EDT | 40.00 | 12.45 | 12.40 | 12.55 | +2.30 | +22.66% | 6 | 31 | 193.75% |
| PFE220520C00041000 | 2022-05-11 1:41PM EDT | 41.00 | 11.15 | 11.40 | 11.55 | +2.75 | +32.74% | 1 | 0 | 175.00% |
| PFE220520C00042000 | 2022-05-20 9:32AM EDT | 42.00 | 9.70 | 10.40 | 10.55 | +2.30 | +31.08% | 1 | 0 | 162.50% |
| PFE220520C00042500 | 2022-05-11 2:51PM EDT | 42.50 | 7.20 | 9.80 | 10.25 | 0.00 | - | 1,650 | 0 | 210.16% |
| PFE220520C00043000 | 2022-05-19 11:50AM EDT | 43.00 | 7.24 | 9.40 | 9.55 | 0.00 | - | 4 | 4 | 143.75% |
| PFE220520C00044000 | 2022-05-20 9:30AM EDT | 44.00 | 8.00 | 8.40 | 8.55 | +1.00 | +14.29% | 2 | 4 | 131.25% |
| PFE220520C00044500 | 2022-05-18 10:59AM EDT | 44.50 | 6.35 | 7.90 | 8.15 | 0.00 | - | 1 | 3 | 170.31% |
| PFE220520C00045000 | 2022-05-20 3:56PM EDT | 45.00 | 7.45 | 7.40 | 7.55 | +1.95 | +35.45% | 43 | 289 | 112.50% |
| PFE220520C00045500 | 2022-05-12 12:48PM EDT | 45.50 | 4.45 | 6.90 | 7.05 | 0.00 | - | 5 | 3 | 106.25% |
| PFE220520C00046000 | 2022-05-16 12:06PM EDT | 46.00 | 4.78 | 6.25 | 6.65 | 0.00 | - | 2 | 64 | 182.42% |
| PFE220520C00046500 | 2022-05-16 10:29AM EDT | 46.50 | 4.20 | 5.80 | 6.20 | 0.00 | - | 7 | 17 | 118.75% |
| PFE220520C00047000 | 2022-05-20 2:16PM EDT | 47.00 | 4.50 | 5.40 | 5.55 | +1.35 | +42.86% | 5 | 1,019 | 84.38% |
| PFE220520C00047500 | 2022-05-20 3:04PM EDT | 47.50 | 5.05 | 4.90 | 5.05 | +1.85 | +57.81% | 77 | 3,978 | 78.13% |
| PFE220520C00048000 | 2022-05-20 1:19PM EDT | 48.00 | 3.16 | 4.40 | 4.55 | +0.66 | +26.40% | 67 | 1,085 | 71.88% |
| PFE220520C00048500 | 2022-05-20 3:01PM EDT | 48.50 | 3.40 | 3.90 | 4.05 | +1.58 | +86.81% | 11 | 1,098 | 62.50% |
| PFE220520C00049000 | 2022-05-20 3:58PM EDT | 49.00 | 3.47 | 3.40 | 3.55 | +1.77 | +104.12% | 61 | 1,181 | 56.25% |
| PFE220520C00049500 | 2022-05-20 3:59PM EDT | 49.50 | 3.05 | 2.92 | 3.05 | +1.99 | +187.74% | 113 | 1,083 | 57.81% |
| PFE220520C00050000 | 2022-05-20 3:59PM EDT | 50.00 | 2.47 | 2.44 | 2.50 | +1.65 | +201.22% | 3,906 | 12,668 | 55.47% |
| PFE220520C00050500 | 2022-05-20 3:58PM EDT | 50.50 | 2.01 | 1.92 | 2.03 | +1.51 | +302.00% | 532 | 2,721 | 54.30% |
| PFE220520C00051000 | 2022-05-20 3:58PM EDT | 51.00 | 1.40 | 1.43 | 1.56 | +1.17 | +508.70% | 2,103 | 3,411 | 49.22% |
| PFE220520C00051500 | 2022-05-20 3:59PM EDT | 51.50 | 0.97 | 0.92 | 1.06 | +0.87 | +870.00% | 2,038 | 2,458 | 37.11% |
| PFE220520C00052000 | 2022-05-20 3:57PM EDT | 52.00 | 0.49 | 0.43 | 0.52 | +0.45 | +1,125.00% | 10,858 | 4,076 | 18.75% |
| PFE220520C00052500 | 2022-05-20 3:59PM EDT | 52.50 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 5,612 | 6,727 | 6.84% |
| PFE220520C00053000 | 2022-05-20 3:53PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,973 | 2,483 | 12.50% |
| PFE220520C00053500 | 2022-05-20 12:16PM EDT | 53.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 963 | 2,220 | 21.09% |
| PFE220520C00054000 | 2022-05-20 3:52PM EDT | 54.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 303 | 6,607 | 29.69% |
| PFE220520C00054500 | 2022-05-20 3:56PM EDT | 54.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 73 | 344 | 37.50% |
| PFE220520C00055000 | 2022-05-20 3:41PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 353 | 16,834 | 44.53% |
| PFE220520C00055500 | 2022-05-17 3:10PM EDT | 55.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 2,153 | 51.56% |
| PFE220520C00056000 | 2022-05-20 11:10AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,614 | 53.13% |
| PFE220520C00056500 | 2022-05-20 11:14AM EDT | 56.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3,878 | 68.75% |
| PFE220520C00057000 | 2022-05-17 3:11PM EDT | 57.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,704 | 76.56% |
| PFE220520C00057500 | 2022-05-20 3:50PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 25,975 | 71.88% |
| PFE220520C00058000 | 2022-05-17 1:52PM EDT | 58.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 638 | 89.06% |
| PFE220520C00058500 | 2022-05-16 11:18AM EDT | 58.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 464 | 95.31% |
| PFE220520C00059000 | 2022-05-20 12:24PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,089 | 87.50% |
| PFE220520C00060000 | 2022-05-20 3:43PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 17,670 | 100.00% |
| PFE220520C00061000 | 2022-05-20 10:01AM EDT | 61.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 62 | 126.56% |
| PFE220520C00062000 | 2022-05-13 1:01PM EDT | 62.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 171 | 131.25% |
| PFE220520C00062500 | 2022-05-20 3:35PM EDT | 62.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 2,142 | 125.00% |
| PFE220520C00063000 | 2022-05-11 11:24AM EDT | 63.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 143.75% |
| PFE220520C00065000 | 2022-05-20 12:27PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 7,558 | 150.00% |
| PFE220520C00070000 | 2022-05-19 11:55AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,614 | 193.75% |
| PFE220520C00075000 | 2022-04-21 2:50PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 815 | 237.50% |
| PFE220520C00080000 | 2022-05-05 12:13PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 91 | 275.00% |
| PFE220520C00085000 | 2022-04-14 9:42AM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,160 | 312.50% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220520P00027500 | 2022-05-13 1:07PM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 24 | 1,231 | 481.25% |
| PFE220520P00030000 | 2022-05-12 2:42PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,003 | 375.00% |
| PFE220520P00032500 | 2022-05-17 11:47AM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 3,616 | 362.50% |
| PFE220520P00035000 | 2022-05-18 1:12PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,160 | 275.00% |
| PFE220520P00037500 | 2022-05-16 11:15AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7,073 | 237.50% |
| PFE220520P00040000 | 2022-05-18 2:58PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 9,553 | 193.75% |
| PFE220520P00041000 | 2022-05-17 11:36AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 171 | 175.00% |
| PFE220520P00042000 | 2022-05-13 10:11AM EDT | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 518 | 181.25% |
| PFE220520P00042500 | 2022-05-20 2:59PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,651 | 150.00% |
| PFE220520P00043000 | 2022-05-17 9:40AM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,627 | 165.63% |
| PFE220520P00044000 | 2022-05-19 3:10PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 1,381 | 131.25% |
| PFE220520P00044500 | 2022-05-18 12:27PM EDT | 44.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 205 | 140.63% |
| PFE220520P00045000 | 2022-05-20 2:55PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 18,547 | 112.50% |
| PFE220520P00045500 | 2022-05-19 11:37AM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 408 | 106.25% |
| PFE220520P00046000 | 2022-05-19 2:18PM EDT | 46.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 68 | 3,550 | 115.63% |
| PFE220520P00046500 | 2022-05-19 1:20PM EDT | 46.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 327 | 93.75% |
| PFE220520P00047000 | 2022-05-20 3:06PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 2,000 | 84.38% |
| PFE220520P00047500 | 2022-05-20 12:37PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 23 | 12,623 | 78.13% |
| PFE220520P00048000 | 2022-05-20 2:41PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 2,532 | 71.88% |
| PFE220520P00048500 | 2022-05-20 3:22PM EDT | 48.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 76 | 2,057 | 68.75% |
| PFE220520P00049000 | 2022-05-20 2:31PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 73 | 1,805 | 56.25% |
| PFE220520P00049500 | 2022-05-20 1:29PM EDT | 49.50 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 107 | 1,628 | 57.81% |
| PFE220520P00050000 | 2022-05-20 3:35PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 638 | 10,617 | 45.31% |
| PFE220520P00050500 | 2022-05-20 2:04PM EDT | 50.50 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 248 | 1,814 | 37.50% |
| PFE220520P00051000 | 2022-05-20 3:41PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.76 | -98.70% | 1,469 | 1,101 | 29.69% |
| PFE220520P00051500 | 2022-05-20 3:15PM EDT | 51.50 | 0.03 | 0.00 | 0.01 | -1.13 | -97.41% | 2,348 | 595 | 21.09% |
| PFE220520P00052000 | 2022-05-20 3:51PM EDT | 52.00 | 0.02 | 0.00 | 0.01 | -1.75 | -98.87% | 2,996 | 419 | 11.72% |
| PFE220520P00052500 | 2022-05-20 3:57PM EDT | 52.50 | 0.08 | 0.02 | 0.14 | -1.74 | -95.60% | 1,749 | 11,063 | 11.33% |
| PFE220520P00053000 | 2022-05-20 3:42PM EDT | 53.00 | 0.53 | 0.50 | 0.70 | -1.91 | -78.28% | 244 | 30 | 34.18% |
| PFE220520P00053500 | 2022-05-20 2:12PM EDT | 53.50 | 1.97 | 0.81 | 1.33 | -1.05 | -34.77% | 8 | 31 | 63.09% |
| PFE220520P00054000 | 2022-05-20 11:53AM EDT | 54.00 | 2.08 | 1.44 | 1.76 | -2.10 | -50.24% | 6 | 83 | 68.75% |
| PFE220520P00054500 | 2022-05-20 3:42PM EDT | 54.50 | 2.14 | 1.98 | 2.14 | -2.61 | -54.95% | 53 | 101 | 63.28% |
| PFE220520P00055000 | 2022-05-20 3:49PM EDT | 55.00 | 2.58 | 2.47 | 2.59 | -1.77 | -40.69% | 162 | 1,899 | 62.50% |
| PFE220520P00055500 | 2022-05-20 2:09PM EDT | 55.50 | 4.01 | 2.98 | 3.10 | -1.54 | -27.75% | 65 | 70 | 51.56% |
| PFE220520P00056000 | 2022-05-18 10:42AM EDT | 56.00 | 5.20 | 3.45 | 3.60 | 0.00 | - | 1 | 0 | 83.20% |
| PFE220520P00056500 | 2022-05-05 9:33AM EDT | 56.50 | 7.80 | 3.95 | 4.10 | 0.00 | - | - | 19 | 91.80% |
| PFE220520P00057000 | 2022-05-11 9:33AM EDT | 57.00 | 8.00 | 4.45 | 4.80 | 0.00 | - | 2 | 0 | 107.03% |
| PFE220520P00057500 | 2022-05-20 3:40PM EDT | 57.50 | 5.30 | 4.95 | 5.10 | -2.40 | -31.17% | 14 | 154 | 108.59% |
| PFE220520P00058000 | 2022-05-02 2:45PM EDT | 58.00 | 10.60 | 5.40 | 5.85 | 0.00 | - | 7 | 1 | 124.22% |
| PFE220520P00058500 | 2022-05-16 12:03AM EDT | 58.50 | 9.30 | 5.90 | 6.25 | 0.00 | - | - | 0 | 114.06% |
| PFE220520P00059000 | 2022-04-29 3:59PM EDT | 59.00 | 10.40 | 6.40 | 6.75 | 0.00 | - | 1 | 12 | 121.88% |
| PFE220520P00060000 | 2022-05-20 3:40PM EDT | 60.00 | 7.81 | 7.45 | 7.60 | -1.81 | -18.81% | 7 | 131 | 146.88% |
| PFE220520P00061000 | 2022-05-11 9:45AM EDT | 61.00 | 11.89 | 8.40 | 8.80 | 0.00 | - | 2 | 44 | 160.94% |
| PFE220520P00062000 | 2022-05-10 3:06PM EDT | 62.00 | 11.75 | 9.35 | 9.75 | 0.00 | - | 1 | 57 | 143.75% |
| PFE220520P00062500 | 2022-05-13 10:16AM EDT | 62.50 | 12.43 | 9.80 | 10.20 | 0.00 | - | 1 | 2 | 216.02% |
| PFE220520P00063000 | 2022-05-10 2:32PM EDT | 63.00 | 14.45 | 10.45 | 10.60 | 0.00 | - | 5 | 0 | 188.28% |
| PFE220520P00065000 | 2022-05-16 9:53AM EDT | 65.00 | 14.45 | 12.45 | 12.60 | 0.00 | - | 201 | 123 | 214.06% |
| PFE220520P00070000 | 2022-05-20 1:54PM EDT | 70.00 | 18.66 | 17.35 | 17.70 | -1.29 | -6.47% | 5 | 18 | 317.97% |
| PFE220520P00075000 | 2022-05-10 9:58AM EDT | 75.00 | 26.10 | 22.45 | 22.60 | 0.00 | - | 5 | 4 | 325.78% |
| PFE220520P00080000 | 2022-05-11 9:38AM EDT | 80.00 | 30.65 | 27.30 | 27.80 | 0.00 | - | 1 | 0 | 318.75% |
| PFE220520P00085000 | 2022-05-16 11:48AM EDT | 85.00 | 34.30 | 32.25 | 32.80 | 0.00 | - | 80 | 0 | 517.97% |
© 2022 Yahoo. All rights reserved.
