Explore strikes, OI, IV and strategy data for PFE.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE251219C00012000 | 10/21 10:11 AM | 12.00 | 12.90 | 10.7 | 14.7 | 0.00 | 0.00% | 4 | 120 | 113.28% | Yes |
| PFE251219C00013000 | 9/30 3:17 PM | 13.00 | 12.45 | 9.75 | 13.7 | 0.00 | 0.00% | 1 | 0 | 107.03% | Yes |
| PFE251219C00014000 | 9/17 10:44 AM | 14.00 | 10.45 | 8.8 | 12.6 | 0.00 | 0.00% | 10 | 10 | 91.80% | Yes |
| PFE251219C00015000 | 11/4 9:54 AM | 15.00 | 9.84 | 8.95 | 11.7 | 0.00 | 0.00% | 1 | 60 | 138.57% | Yes |
| PFE251219C00016000 | 10/17 11:47 AM | 16.00 | 8.38 | 6.7 | 10.7 | 0.00 | 0.00% | 2 | 16 | 72.66% | Yes |
| PFE251219C00017500 | 10/16 10:26 AM | 17.50 | 7.25 | 5.6 | 9.2 | 0.00 | 0.00% | 2 | 25 | 78.91% | Yes |
| PFE251219C00019000 | 10/1 10:44 AM | 19.00 | 7.55 | 4 | 7.7 | 0.00 | 0.00% | 3 | 28 | 60.64% | Yes |
| PFE251219C00020000 | 11/5 3:23 PM | 20.00 | 4.60 | 3.2 | 6.6 | 0.02 | 0.44% | 97 | 2210 | 54.49% | Yes |
| PFE251219C00021000 | 11/5 3:39 PM | 21.00 | 3.65 | 2.83 | 4.55 | 0.32 | 9.61% | 46 | 783 | 73.44% | Yes |
| PFE251219C00022500 | 11/5 1:24 PM | 22.50 | 2.05 | 1.72 | 2.5 | 0.17 | 9.04% | 79 | 3740 | 35.25% | Yes |
| PFE251219C00024000 | 11/5 3:27 PM | 24.00 | 0.97 | 1 | 1.05 | 0.09 | 10.23% | 449 | 6215 | 20.90% | Yes |
| PFE251219C00025000 | 11/5 3:59 PM | 25.00 | 0.58 | 0.57 | 0.6 | 0.07 | 13.73% | 4061 | 26410 | 22.71% | No |
| PFE251219C00026000 | 11/5 3:53 PM | 26.00 | 0.33 | 0.32 | 0.34 | 0.02 | 6.45% | 1473 | 49678 | 24.61% | No |
| PFE251219C00027500 | 11/5 3:46 PM | 27.50 | 0.19 | 0.16 | 0.17 | 0.02 | 11.76% | 762 | 22521 | 28.52% | No |
| PFE251219C00029000 | 11/5 3:49 PM | 29.00 | 0.10 | 0.08 | 0.12 | 0.00 | 0.00% | 89 | 48361 | 34.18% | No |
| PFE251219C00030000 | 11/5 3:45 PM | 30.00 | 0.09 | 0.08 | 0.09 | 0.01 | 12.50% | 764 | 49876 | 36.72% | No |
| PFE251219C00031000 | 11/5 11:11 AM | 31.00 | 0.06 | 0.05 | 0.1 | 0.00 | 0.00% | 4 | 8323 | 42.19% | No |
| PFE251219C00032500 | 11/5 2:40 PM | 32.50 | 0.05 | 0.04 | 0.1 | 0.02 | 66.67% | 5 | 6361 | 48.63% | No |
| PFE251219C00035000 | 11/5 3:47 PM | 35.00 | 0.03 | 0.03 | 0.05 | 0.00 | 0.00% | 67 | 20495 | 50.00% | No |
| PFE251219C00037500 | 11/5 11:06 AM | 37.50 | 0.03 | 0.02 | 0.05 | 0.01 | 50.00% | 1 | 5358 | 57.03% | No |
| PFE251219C00040000 | 11/5 12:57 PM | 40.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 7 | 14598 | 59.38% | No |
| PFE251219C00042500 | 11/5 9:59 AM | 42.50 | 0.03 | 0 | 0.04 | 0.02 | 200.00% | 22 | 802 | 65.63% | No |
| PFE251219C00045000 | 11/5 11:43 AM | 45.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 3880 | 65.63% | No |
| PFE251219C00047500 | 10/31 10:18 AM | 47.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 12 | 1348 | 65.63% | No |
| PFE251219C00050000 | 10/17 12:53 PM | 50.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 5911 | 76.56% | No |
| PFE251219C00055000 | 11/5 10:07 AM | 55.00 | 0.02 | 0 | 0.01 | 0.01 | 100.00% | 2 | 8655 | 78.13% | No |
| PFE251219C00060000 | 10/31 2:38 PM | 60.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 28 | 6230 | 92.19% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE251219P00012000 | 10/20 9:58 AM | 12.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 1679 | 78.13% | No |
| PFE251219P00013000 | 10/31 12:02 PM | 13.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 1 | 3 | 75.00% | No |
| PFE251219P00014000 | 10/2 10:19 AM | 14.00 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 2 | 32 | 72.66% | No |
| PFE251219P00015000 | 10/10 11:00 AM | 15.00 | 0.01 | 0 | 0.07 | 0.00 | 0.00% | 6 | 2814 | 69.53% | No |
| PFE251219P00016000 | 10/24 3:30 PM | 16.00 | 0.03 | 0 | 0.06 | 0.00 | 0.00% | 12 | 296 | 60.16% | No |
| PFE251219P00017500 | 11/5 10:36 AM | 17.50 | 0.02 | 0.01 | 0.07 | 0.01 | 100.00% | 1 | 7113 | 51.56% | No |
| PFE251219P00019000 | 11/5 3:36 PM | 19.00 | 0.03 | 0 | 0.06 | 0.01 | 50.00% | 5 | 1786 | 43.75% | No |
| PFE251219P00020000 | 11/5 1:32 PM | 20.00 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 36 | 17725 | 35.16% | No |
| PFE251219P00021000 | 11/5 12:43 PM | 21.00 | 0.06 | 0.05 | 0.1 | -0.03 | -33.33% | 21 | 5156 | 33.11% | No |
| PFE251219P00022500 | 11/5 3:45 PM | 22.50 | 0.19 | 0.19 | 0.22 | -0.07 | -26.92% | 255 | 51826 | 28.03% | No |
| PFE251219P00024000 | 11/5 3:51 PM | 24.00 | 0.69 | 0.65 | 0.7 | -0.11 | -13.75% | 390 | 21833 | 28.96% | No |
| PFE251219P00025000 | 11/5 3:56 PM | 25.00 | 1.23 | 1.15 | 1.3 | -0.25 | -16.89% | 142 | 20899 | 31.84% | Yes |
| PFE251219P00026000 | 11/5 3:41 PM | 26.00 | 2.01 | 1.78 | 2.23 | -0.29 | -12.61% | 86 | 38019 | 40.82% | Yes |
| PFE251219P00027500 | 11/5 3:39 PM | 27.50 | 3.40 | 3 | 3.5 | 0.27 | 8.63% | 247 | 8497 | 46.48% | Yes |
| PFE251219P00029000 | 11/4 1:13 PM | 29.00 | 5.08 | 4.7 | 5.4 | 0.00 | 0.00% | 5 | 256 | 59.23% | Yes |
| PFE251219P00030000 | 11/5 1:10 PM | 30.00 | 6.00 | 5.7 | 6.8 | -0.15 | -2.44% | 20 | 7628 | 73.34% | Yes |
| PFE251219P00031000 | 10/9 2:46 PM | 31.00 | 6.10 | 4.8 | 8.75 | 0.00 | 0.00% | 2 | 59 | 59.86% | Yes |
| PFE251219P00032500 | 11/3 2:23 PM | 32.50 | 8.30 | 7.1 | 9.75 | 0.00 | 0.00% | 2 | 6930 | 75.00% | Yes |
| PFE251219P00035000 | 11/4 3:57 PM | 35.00 | 11.10 | 10.7 | 10.95 | 0.00 | 0.00% | 26 | 1018 | 82.23% | Yes |
| PFE251219P00037500 | 10/17 3:21 PM | 37.50 | 13.30 | 11.5 | 15.1 | 0.00 | 0.00% | 21 | 71 | 91.41% | Yes |
| PFE251219P00040000 | 10/29 12:54 PM | 40.00 | 15.78 | 14 | 17.9 | 0.00 | 0.00% | 1 | 85 | 109.38% | Yes |
| PFE251219P00042500 | 10/6 10:00 AM | 42.50 | 15.65 | 16.45 | 19.55 | 0.00 | 0.00% | 1 | 35 | 83.98% | Yes |
| PFE251219P00045000 | 10/1 3:33 PM | 45.00 | 17.80 | 19.1 | 22.55 | 0.00 | 0.00% | 5 | 12 | 119.14% | Yes |
| PFE251219P00047500 | 9/17 2:45 PM | 47.50 | 23.50 | 22 | 24.55 | 0.00 | 0.00% | 1 | 4 | 123.05% | Yes |
| PFE251219P00050000 | 9/30 12:26 PM | 50.00 | 25.18 | 23.85 | 27.9 | 0.00 | 0.00% | 3 | 13 | 136.72% | Yes |
| PFE251219P00055000 | 9/17 2:21 PM | 55.00 | 30.90 | 30.35 | 30.8 | 0.00 | 0.00% | 2 | 2 | 123.83% | Yes |
| PFE251219P00060000 | 9/16 1:20 PM | 60.00 | 29.97 | 29.1 | 31.7 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
