PFE - Pfizer Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230602C00027000 | 2023-05-24 11:43AM EDT | 27.00 | 12.10 | 10.55 | 10.60 | 0.00 | - | - | 2 | 210.16% |
| PFE230602C00028000 | 2023-05-31 10:59AM EDT | 28.00 | 9.70 | 9.55 | 9.65 | -0.40 | -3.96% | 1 | 2 | 198.83% |
| PFE230602C00029000 | 2023-05-19 3:54PM EDT | 29.00 | 7.80 | 8.60 | 8.65 | 0.00 | - | 2 | 3 | 185.94% |
| PFE230602C00030000 | 2023-05-24 12:41PM EDT | 30.00 | 9.05 | 7.55 | 7.65 | 0.00 | - | - | 4 | 159.38% |
| PFE230602C00032000 | 2023-05-30 11:20AM EDT | 32.00 | 5.10 | 5.55 | 5.65 | 0.00 | - | 16 | 37 | 121.48% |
| PFE230602C00034000 | 2023-05-31 10:50AM EDT | 34.00 | 3.40 | 3.55 | 3.65 | +0.25 | +7.94% | 4 | 16 | 83.98% |
| PFE230602C00035000 | 2023-05-31 11:17AM EDT | 35.00 | 2.84 | 2.58 | 2.65 | +0.63 | +28.51% | 30 | 138 | 67.19% |
| PFE230602C00035500 | 2023-05-30 2:05PM EDT | 35.50 | 1.63 | 2.08 | 2.14 | 0.00 | - | 11 | 18 | 56.45% |
| PFE230602C00036000 | 2023-05-31 11:12AM EDT | 36.00 | 1.85 | 1.58 | 1.63 | +0.72 | +63.72% | 9 | 711 | 48.63% |
| PFE230602C00036500 | 2023-05-31 12:22PM EDT | 36.50 | 1.19 | 1.13 | 1.16 | +0.44 | +58.67% | 118 | 342 | 40.63% |
| PFE230602C00037000 | 2023-05-31 1:18PM EDT | 37.00 | 0.70 | 0.70 | 0.73 | +0.30 | +75.00% | 521 | 2,815 | 33.99% |
| PFE230602C00037500 | 2023-05-31 1:19PM EDT | 37.50 | 0.37 | 0.36 | 0.38 | +0.16 | +76.19% | 4,703 | 4,056 | 29.10% |
| PFE230602C00038000 | 2023-05-31 1:21PM EDT | 38.00 | 0.17 | 0.16 | 0.17 | +0.08 | +88.89% | 7,347 | 5,231 | 27.64% |
| PFE230602C00038500 | 2023-05-31 1:09PM EDT | 38.50 | 0.08 | 0.06 | 0.08 | +0.04 | +100.00% | 3,634 | 4,763 | 29.30% |
| PFE230602C00039000 | 2023-05-31 1:17PM EDT | 39.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1,591 | 3,954 | 31.64% |
| PFE230602C00039500 | 2023-05-31 12:51PM EDT | 39.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 242 | 3,055 | 36.72% |
| PFE230602C00040000 | 2023-05-31 1:04PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 552 | 19,257 | 39.84% |
| PFE230602C00040500 | 2023-05-31 11:52AM EDT | 40.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 152 | 1,921 | 46.09% |
| PFE230602C00041000 | 2023-05-31 12:09PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 4,317 | 46.88% |
| PFE230602C00041500 | 2023-05-30 12:26PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,024 | 51.56% |
| PFE230602C00042000 | 2023-05-31 11:21AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,045 | 53.13% |
| PFE230602C00042500 | 2023-05-30 3:37PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 175 | 56.25% |
| PFE230602C00043000 | 2023-05-25 3:36PM EDT | 43.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 229 | 608 | 62.50% |
| PFE230602C00043500 | 2023-05-24 12:52PM EDT | 43.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 53 | 65.63% |
| PFE230602C00044000 | 2023-05-26 3:09PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 365 | 71.88% |
| PFE230602C00045000 | 2023-05-24 3:14PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 394 | 78.13% |
| PFE230602C00046000 | 2023-05-23 3:51PM EDT | 46.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 45 | 47 | 93.75% |
| PFE230602C00047000 | 2023-05-23 12:24PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 103.13% |
| PFE230602C00048000 | 2023-05-25 10:22AM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 43 | 112.50% |
| PFE230602C00055000 | 2023-05-24 10:43AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 12 | 150.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230602P00028000 | 2023-05-11 2:31PM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 125.00% |
| PFE230602P00030000 | 2023-05-30 3:19PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 19 | 96.88% |
| PFE230602P00031000 | 2023-05-30 9:30AM EDT | 31.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 43 | 95.31% |
| PFE230602P00032000 | 2023-05-18 2:38PM EDT | 32.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 700 | 1,009 | 81.25% |
| PFE230602P00033000 | 2023-05-30 3:50PM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 223 | 67.19% |
| PFE230602P00033500 | 2023-05-26 3:09PM EDT | 33.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 15 | 60.94% |
| PFE230602P00034000 | 2023-05-30 3:50PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 376 | 50.00% |
| PFE230602P00034500 | 2023-05-30 1:26PM EDT | 34.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 196 | 898 | 49.22% |
| PFE230602P00035000 | 2023-05-31 12:22PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 25 | 2,126 | 42.19% |
| PFE230602P00035500 | 2023-05-31 10:20AM EDT | 35.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 23 | 327 | 37.50% |
| PFE230602P00036000 | 2023-05-31 1:07PM EDT | 36.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 455 | 1,292 | 29.69% |
| PFE230602P00036500 | 2023-05-31 12:23PM EDT | 36.50 | 0.06 | 0.04 | 0.06 | -0.11 | -64.71% | 236 | 1,282 | 26.17% |
| PFE230602P00037000 | 2023-05-31 1:21PM EDT | 37.00 | 0.11 | 0.11 | 0.12 | -0.24 | -68.57% | 503 | 2,565 | 22.07% |
| PFE230602P00037500 | 2023-05-31 1:14PM EDT | 37.50 | 0.30 | 0.27 | 0.28 | -0.34 | -53.12% | 611 | 1,284 | 19.53% |
| PFE230602P00038000 | 2023-05-31 1:04PM EDT | 38.00 | 0.60 | 0.56 | 0.59 | -0.45 | -42.86% | 138 | 3,665 | 17.38% |
| PFE230602P00038500 | 2023-05-31 11:50AM EDT | 38.50 | 0.90 | 0.95 | 1.01 | -0.45 | -33.33% | 12 | 2,513 | 0.00% |
| PFE230602P00039000 | 2023-05-31 12:13PM EDT | 39.00 | 1.42 | 1.40 | 1.48 | -0.58 | -29.00% | 24 | 2,038 | 0.00% |
| PFE230602P00039500 | 2023-05-31 12:10PM EDT | 39.50 | 1.93 | 1.88 | 1.95 | -0.49 | -20.25% | 33 | 3,047 | 0.00% |
| PFE230602P00040000 | 2023-05-31 10:59AM EDT | 40.00 | 2.34 | 2.40 | 2.45 | -0.66 | -22.00% | 6 | 481 | 0.00% |
| PFE230602P00040500 | 2023-05-30 1:49PM EDT | 40.50 | 3.46 | 2.90 | 2.96 | 0.00 | - | 15 | 45 | 0.00% |
| PFE230602P00041000 | 2023-05-31 11:31AM EDT | 41.00 | 3.20 | 3.35 | 3.45 | -0.80 | -20.00% | 2 | 0 | 0.00% |
| PFE230602P00041500 | 2023-05-30 11:22AM EDT | 41.50 | 4.50 | 3.80 | 4.00 | 0.00 | - | 1 | 2 | 0.00% |
| PFE230602P00042000 | 2023-05-30 12:15PM EDT | 42.00 | 4.85 | 4.40 | 4.45 | 0.00 | - | 2 | 1 | 0.00% |
| PFE230602P00043000 | 2023-05-26 11:45AM EDT | 43.00 | 5.20 | 5.30 | 5.50 | 0.00 | - | 7 | 7 | 0.00% |
| PFE230602P00044000 | 2023-05-26 9:35AM EDT | 44.00 | 6.05 | 6.35 | 6.50 | 0.00 | - | 5 | 0 | 0.00% |
| PFE230602P00045000 | 2023-05-26 9:35AM EDT | 45.00 | 7.05 | 7.35 | 7.50 | 0.00 | - | 3 | 0 | 0.00% |
| PFE230602P00046000 | 2023-05-19 2:50PM EDT | 46.00 | 9.34 | 8.35 | 8.50 | 0.00 | - | 1 | 0 | 0.00% |
| PFE230602P00047000 | 2023-05-24 10:22AM EDT | 47.00 | 7.85 | 9.35 | 9.45 | 0.00 | - | - | 0 | 0.00% |
| PFE230602P00049000 | 2023-05-24 10:34AM EDT | 49.00 | 9.60 | 11.35 | 11.50 | 0.00 | - | - | 0 | 0.00% |
| PFE230602P00051000 | 2023-05-22 9:36AM EDT | 51.00 | 14.10 | 13.35 | 13.45 | 0.00 | - | - | 0 | 0.00% |
| PFE230602P00055000 | 2023-05-22 12:29PM EDT | 55.00 | 17.05 | 17.40 | 17.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.