Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231215C00017500 | 2023-12-04 9:53AM EST | 17.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| PFE231215C00019000 | 2023-09-25 1:46PM EST | 19.00 | 13.90 | 11.70 | 11.90 | 0.00 | - | 1 | 1 | 313.09% |
| PFE231215C00020000 | 2023-12-01 9:42AM EST | 20.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 0.00% |
| PFE231215C00021000 | 2023-11-20 11:03AM EST | 21.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| PFE231215C00022500 | 2023-11-20 2:21PM EST | 22.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 23 | 24,501 | 0.00% |
| PFE231215C00024000 | 2023-12-04 10:36AM EST | 24.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 3 | 1,036 | 0.00% |
| PFE231215C00025000 | 2023-12-01 11:22AM EST | 25.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 77 | 1,029 | 0.00% |
| PFE231215C00026000 | 2023-12-04 10:25AM EST | 26.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| PFE231215C00026500 | 2023-11-30 9:38AM EST | 26.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| PFE231215C00027000 | 2023-12-04 1:28PM EST | 27.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 0.00% |
| PFE231215C00027500 | 2023-12-01 3:15PM EST | 27.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 46 | 336 | 0.00% |
| PFE231215C00028000 | 2023-12-04 3:58PM EST | 28.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 355 | 439 | 0.00% |
| PFE231215C00028500 | 2023-12-04 3:33PM EST | 28.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 70 | 587 | 0.00% |
| PFE231215C00029000 | 2023-12-04 3:58PM EST | 29.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 874 | 3,127 | 0.00% |
| PFE231215C00029500 | 2023-12-04 3:59PM EST | 29.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2,103 | 3,399 | 1.56% |
| PFE231215C00030000 | 2023-12-04 3:59PM EST | 30.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8,617 | 16,064 | 3.13% |
| PFE231215C00030500 | 2023-12-04 3:59PM EST | 30.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,997 | 5,146 | 6.25% |
| PFE231215C00031000 | 2023-12-04 3:54PM EST | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,514 | 18,204 | 12.50% |
| PFE231215C00031500 | 2023-12-04 3:51PM EST | 31.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 479 | 2,638 | 12.50% |
| PFE231215C00032000 | 2023-12-04 3:55PM EST | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 581 | 2,432 | 12.50% |
| PFE231215C00032500 | 2023-12-04 3:20PM EST | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 169 | 29,328 | 12.50% |
| PFE231215C00033000 | 2023-12-04 12:06PM EST | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 444 | 1,507 | 12.50% |
| PFE231215C00033500 | 2023-12-04 2:02PM EST | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 220 | 70 | 25.00% |
| PFE231215C00034000 | 2023-12-04 3:26PM EST | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 245 | 12,814 | 25.00% |
| PFE231215C00034500 | 2023-12-01 10:32AM EST | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 184 | 143 | 25.00% |
| PFE231215C00035000 | 2023-12-04 3:46PM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 47,106 | 25.00% |
| PFE231215C00036000 | 2023-12-04 1:17PM EST | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 1,885 | 25.00% |
| PFE231215C00037000 | 2023-11-30 1:08PM EST | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 25.00% |
| PFE231215C00037500 | 2023-12-04 3:31PM EST | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 69,704 | 25.00% |
| PFE231215C00039000 | 2023-12-04 3:39PM EST | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,614 | 50.00% |
| PFE231215C00040000 | 2023-12-04 2:10PM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 26,470 | 50.00% |
| PFE231215C00041000 | 2023-10-19 10:49AM EST | 41.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 59 | 92.19% |
| PFE231215C00042500 | 2023-12-04 9:55AM EST | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 7,735 | 50.00% |
| PFE231215C00044000 | 2023-11-24 9:48AM EST | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 50.00% |
| PFE231215C00045000 | 2023-12-01 1:41PM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 11,257 | 50.00% |
| PFE231215C00047500 | 2023-12-04 10:44AM EST | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 1,786 | 50.00% |
| PFE231215C00049000 | 2023-11-01 8:30AM EST | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 50.00% |
| PFE231215C00050000 | 2023-12-01 11:21AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 4,268 | 50.00% |
| PFE231215C00055000 | 2023-11-24 9:38AM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,406 | 50.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231215P00017500 | 2023-11-14 10:45AM EST | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 50.00% |
| PFE231215P00019000 | 2023-11-13 9:41AM EST | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 214 | 50.00% |
| PFE231215P00020000 | 2023-12-01 2:22PM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 3,415 | 50.00% |
| PFE231215P00021000 | 2023-10-31 9:47AM EST | 21.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 62 | 93.75% |
| PFE231215P00022500 | 2023-11-14 3:44PM EST | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 24,852 | 50.00% |
| PFE231215P00024000 | 2023-12-01 3:24PM EST | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 112 | 25.00% |
| PFE231215P00025000 | 2023-12-04 11:03AM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 1,726 | 25.00% |
| PFE231215P00026000 | 2023-12-04 1:02PM EST | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 3,108 | 12.50% |
| PFE231215P00026500 | 2023-12-04 3:54PM EST | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 356 | 12.50% |
| PFE231215P00027000 | 2023-12-04 3:47PM EST | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 471 | 12.50% |
| PFE231215P00027500 | 2023-12-04 3:45PM EST | 27.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 76 | 9,958 | 12.50% |
| PFE231215P00028000 | 2023-12-04 3:58PM EST | 28.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 241 | 2,446 | 6.25% |
| PFE231215P00028500 | 2023-12-04 3:56PM EST | 28.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 421 | 2,541 | 6.25% |
| PFE231215P00029000 | 2023-12-04 3:57PM EST | 29.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,459 | 9,688 | 1.56% |
| PFE231215P00029500 | 2023-12-04 3:59PM EST | 29.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,104 | 3,784 | 0.00% |
| PFE231215P00030000 | 2023-12-04 3:57PM EST | 30.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1,426 | 30,073 | 0.00% |
| PFE231215P00030500 | 2023-12-04 12:26PM EST | 30.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 6 | 1,904 | 0.00% |
| PFE231215P00031000 | 2023-12-04 3:48PM EST | 31.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 99 | 4,134 | 0.00% |
| PFE231215P00031500 | 2023-12-04 12:11PM EST | 31.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 4 | 131 | 0.00% |
| PFE231215P00032000 | 2023-12-04 10:42AM EST | 32.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| PFE231215P00032500 | 2023-12-04 3:52PM EST | 32.50 | 3.27 | 0.00 | 0.00 | 0.00 | - | 65 | 17,529 | 0.00% |
| PFE231215P00033000 | 2023-12-01 10:21AM EST | 33.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| PFE231215P00033500 | 2023-11-30 3:00PM EST | 33.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE231215P00034000 | 2023-12-04 3:02PM EST | 34.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 611 | 144 | 0.00% |
| PFE231215P00035000 | 2023-12-04 2:58PM EST | 35.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 9,633 | 762 | 0.00% |
| PFE231215P00036000 | 2023-11-20 10:58AM EST | 36.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PFE231215P00037000 | 2023-11-20 9:49AM EST | 37.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE231215P00037500 | 2023-12-04 2:56PM EST | 37.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 910 | 547 | 0.00% |
| PFE231215P00039000 | 2023-11-07 9:30AM EST | 39.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PFE231215P00040000 | 2023-12-04 3:03PM EST | 40.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 180 | 104 | 0.00% |
| PFE231215P00041000 | 2023-12-04 10:33AM EST | 41.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE231215P00042000 | 2023-11-22 11:27AM EST | 42.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE231215P00042500 | 2023-11-22 11:27AM EST | 42.50 | 12.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PFE231215P00044000 | 2023-11-22 12:39PM EST | 44.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE231215P00045000 | 2023-11-22 12:39PM EST | 45.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| PFE231215P00047500 | 2023-09-22 11:07AM EST | 47.50 | 14.85 | 16.95 | 17.25 | 0.00 | - | 1 | 4 | 0.00% |
| PFE231215P00049000 | 2023-12-04 12:51PM EST | 49.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PFE231215P00050000 | 2023-12-04 10:15AM EST | 50.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE231215P00055000 | 2023-11-16 9:31AM EST | 55.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.