Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EST. Market open.
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231201C00020000 | 2023-11-27 12:41PM EST | 20.00 | 9.95 | 9.65 | 9.75 | -0.22 | -2.16% | 1 | 13 | 184.38% |
| PFE231201C00023000 | 2023-11-21 10:42AM EST | 23.00 | 7.15 | 6.65 | 6.75 | 0.00 | - | 2 | 2 | 126.56% |
| PFE231201C00025000 | 2023-11-28 2:50PM EST | 25.00 | 4.70 | 4.65 | 4.75 | +0.10 | +2.17% | 1 | 9 | 90.63% |
| PFE231201C00026000 | 2023-11-08 12:08PM EST | 26.00 | 4.70 | 3.65 | 3.75 | 0.00 | - | - | 0 | 72.66% |
| PFE231201C00027000 | 2023-11-28 10:18AM EST | 27.00 | 2.89 | 2.68 | 2.75 | -0.16 | -5.25% | 10 | 79 | 59.38% |
| PFE231201C00027500 | 2023-11-28 1:36PM EST | 27.50 | 2.27 | 2.18 | 2.23 | -0.28 | -10.98% | 2 | 7 | 53.52% |
| PFE231201C00028000 | 2023-11-27 12:14PM EST | 28.00 | 1.71 | 1.69 | 1.77 | -0.52 | -23.32% | 2 | 97 | 50.39% |
| PFE231201C00028500 | 2023-11-24 11:19AM EST | 28.50 | 2.20 | 1.19 | 1.25 | 0.00 | - | 1 | 33 | 36.72% |
| PFE231201C00029000 | 2023-11-28 2:42PM EST | 29.00 | 0.76 | 0.75 | 0.79 | -0.40 | -34.48% | 240 | 830 | 29.88% |
| PFE231201C00029500 | 2023-11-28 3:13PM EST | 29.50 | 0.42 | 0.40 | 0.42 | -0.34 | -44.74% | 806 | 427 | 26.76% |
| PFE231201C00030000 | 2023-11-28 3:27PM EST | 30.00 | 0.17 | 0.16 | 0.18 | -0.28 | -62.22% | 2,441 | 4,580 | 25.78% |
| PFE231201C00030500 | 2023-11-28 3:18PM EST | 30.50 | 0.07 | 0.06 | 0.07 | -0.17 | -70.83% | 5,008 | 3,944 | 26.56% |
| PFE231201C00031000 | 2023-11-28 3:26PM EST | 31.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 2,561 | 6,801 | 31.25% |
| PFE231201C00031500 | 2023-11-28 3:27PM EST | 31.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 439 | 2,500 | 33.59% |
| PFE231201C00032000 | 2023-11-28 3:24PM EST | 32.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 270 | 4,638 | 40.63% |
| PFE231201C00032500 | 2023-11-28 2:28PM EST | 32.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 36 | 2,229 | 47.66% |
| PFE231201C00033000 | 2023-11-28 11:14AM EST | 33.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 77 | 2,825 | 53.91% |
| PFE231201C00033500 | 2023-11-27 3:19PM EST | 33.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 21 | 54.69% |
| PFE231201C00034000 | 2023-11-28 12:58PM EST | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,203 | 53.13% |
| PFE231201C00034500 | 2023-11-27 9:30AM EST | 34.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 121 | 84.38% |
| PFE231201C00035000 | 2023-11-24 11:10AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 442 | 65.63% |
| PFE231201C00036000 | 2023-11-17 12:58PM EST | 36.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 92 | 84.38% |
| PFE231201C00037000 | 2023-11-09 3:29PM EST | 37.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 161.33% |
| PFE231201C00038000 | 2023-10-31 10:21AM EST | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 102 | 112.50% |
| PFE231201C00039000 | 2023-11-02 2:35PM EST | 39.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 7 | 128.13% |
| PFE231201C00040000 | 2023-11-13 3:56PM EST | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 114 | 106.25% |
| PFE231201C00041000 | 2023-10-16 12:50PM EST | 41.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 100 | 143.75% |
| PFE231201C00042000 | 2023-10-20 9:03AM EST | 42.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 0 | 153.13% |
| PFE231201C00045000 | 2023-10-16 8:32AM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231201P00020000 | 2023-11-24 12:38PM EST | 20.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 12 | 12 | 156.25% |
| PFE231201P00022000 | 2023-10-31 9:26AM EST | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 121.88% |
| PFE231201P00023000 | 2023-11-22 9:57AM EST | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 14 | 104.69% |
| PFE231201P00024000 | 2023-10-23 1:50PM EST | 24.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 1 | 98.44% |
| PFE231201P00025000 | 2023-11-13 11:16AM EST | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 122 | 68.75% |
| PFE231201P00026000 | 2023-11-28 1:36PM EST | 26.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 223 | 59.38% |
| PFE231201P00026500 | 2023-11-27 10:58AM EST | 26.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 217 | 122.66% |
| PFE231201P00027000 | 2023-11-28 1:26PM EST | 27.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 16 | 536 | 56.64% |
| PFE231201P00027500 | 2023-11-28 9:53AM EST | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 198 | 44.53% |
| PFE231201P00028000 | 2023-11-28 2:39PM EST | 28.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 712 | 537 | 33.20% |
| PFE231201P00028500 | 2023-11-28 2:11PM EST | 28.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 137 | 325 | 27.34% |
| PFE231201P00029000 | 2023-11-28 3:27PM EST | 29.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 1,268 | 1,417 | 23.44% |
| PFE231201P00029500 | 2023-11-28 3:23PM EST | 29.50 | 0.19 | 0.19 | 0.20 | +0.06 | +46.15% | 1,214 | 3,296 | 22.27% |
| PFE231201P00030000 | 2023-11-28 3:25PM EST | 30.00 | 0.45 | 0.45 | 0.48 | +0.17 | +60.71% | 1,543 | 7,058 | 22.46% |
| PFE231201P00030500 | 2023-11-28 3:09PM EST | 30.50 | 0.86 | 0.84 | 0.88 | +0.27 | +45.76% | 878 | 956 | 23.05% |
| PFE231201P00031000 | 2023-11-28 3:25PM EST | 31.00 | 1.32 | 1.30 | 1.35 | +0.37 | +38.95% | 958 | 1,649 | 25.00% |
| PFE231201P00031500 | 2023-11-28 11:29AM EST | 31.50 | 1.46 | 1.79 | 1.84 | +0.03 | +2.10% | 12 | 189 | 26.56% |
| PFE231201P00032000 | 2023-11-28 10:42AM EST | 32.00 | 2.11 | 2.29 | 2.37 | +0.17 | +8.76% | 30 | 96 | 45.31% |
| PFE231201P00032500 | 2023-11-27 12:14PM EST | 32.50 | 2.32 | 2.78 | 2.84 | 0.00 | - | 23 | 34 | 37.50% |
| PFE231201P00033000 | 2023-11-27 1:19PM EST | 33.00 | 2.90 | 3.25 | 3.35 | 0.00 | - | 2 | 141 | 50.78% |
| PFE231201P00034000 | 2023-11-14 10:38AM EST | 34.00 | 4.73 | 4.25 | 4.35 | 0.00 | - | 2 | 0 | 62.50% |
| PFE231201P00034500 | 2023-11-27 12:01PM EST | 34.50 | 4.27 | 4.75 | 4.85 | 0.00 | - | 1 | 0 | 68.75% |
| PFE231201P00035000 | 2023-11-27 1:19PM EST | 35.00 | 4.90 | 5.30 | 5.35 | 0.00 | - | 3 | 3 | 73.44% |
| PFE231201P00036000 | 2023-11-15 10:18AM EST | 36.00 | 5.99 | 6.25 | 6.35 | 0.00 | - | 1 | 0 | 84.38% |
| PFE231201P00040000 | 2023-11-09 1:00PM EST | 40.00 | 9.98 | 10.30 | 10.35 | 0.00 | - | 5 | 0 | 121.88% |
| PFE231201P00041000 | 2023-11-22 11:27AM EST | 41.00 | 10.75 | 11.25 | 11.35 | 0.00 | - | 2 | 0 | 131.25% |
| PFE231201P00042000 | 2023-11-22 11:27AM EST | 42.00 | 11.75 | 12.25 | 12.35 | 0.00 | - | - | 0 | 139.06% |
| PFE231201P00043000 | 2023-11-27 9:32AM EST | 43.00 | 12.25 | 13.30 | 13.35 | 0.00 | - | 1 | 1 | 146.88% |
© 2023 Yahoo. All rights reserved.