Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240119C00017500 | 2023-11-13 12:52PM EST | 17.50 | 11.75 | 11.40 | 11.80 | 0.00 | - | - | 1 | 89.45% |
| PFE240119C00020000 | 2023-12-01 3:43PM EST | 20.00 | 9.05 | 8.90 | 9.15 | -1.40 | -13.40% | 29 | 74 | 62.11% |
| PFE240119C00021000 | 2023-12-01 10:32AM EST | 21.00 | 8.05 | 7.95 | 8.25 | -0.25 | -3.01% | 1 | 4 | 61.72% |
| PFE240119C00022500 | 2023-12-01 3:05PM EST | 22.50 | 6.40 | 6.40 | 6.85 | -1.05 | -14.09% | 62 | 89 | 52.64% |
| PFE240119C00024000 | 2023-12-01 9:50AM EST | 24.00 | 4.93 | 5.00 | 5.25 | -1.62 | -24.73% | 1 | 10 | 48.34% |
| PFE240119C00025000 | 2023-12-01 3:03PM EST | 25.00 | 3.98 | 3.95 | 4.40 | -1.02 | -20.40% | 69 | 527 | 46.58% |
| PFE240119C00026000 | 2023-12-01 3:23PM EST | 26.00 | 3.24 | 3.25 | 3.35 | -1.11 | -25.52% | 19 | 147 | 36.67% |
| PFE240119C00027000 | 2023-12-01 3:15PM EST | 27.00 | 2.32 | 2.42 | 2.60 | -1.58 | -40.51% | 162 | 401 | 35.84% |
| PFE240119C00028000 | 2023-12-01 3:37PM EST | 28.00 | 1.76 | 1.72 | 1.75 | -1.24 | -41.33% | 954 | 921 | 30.18% |
| PFE240119C00029000 | 2023-12-01 3:53PM EST | 29.00 | 1.15 | 1.13 | 1.17 | -1.09 | -48.66% | 3,676 | 1,249 | 29.00% |
| PFE240119C00030000 | 2023-12-01 3:59PM EST | 30.00 | 0.71 | 0.70 | 0.73 | -0.86 | -54.78% | 11,237 | 11,624 | 28.08% |
| PFE240119C00031000 | 2023-12-01 3:53PM EST | 31.00 | 0.41 | 0.40 | 0.43 | -0.62 | -60.19% | 7,801 | 14,190 | 27.59% |
| PFE240119C00032000 | 2023-12-01 3:58PM EST | 32.00 | 0.22 | 0.22 | 0.25 | -0.42 | -65.62% | 3,333 | 12,477 | 27.74% |
| PFE240119C00033000 | 2023-12-01 3:52PM EST | 33.00 | 0.13 | 0.12 | 0.13 | -0.25 | -65.79% | 2,835 | 26,139 | 27.34% |
| PFE240119C00034000 | 2023-12-01 3:57PM EST | 34.00 | 0.06 | 0.06 | 0.08 | -0.17 | -73.91% | 953 | 4,796 | 28.42% |
| PFE240119C00035000 | 2023-12-01 3:38PM EST | 35.00 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 870 | 64,357 | 29.49% |
| PFE240119C00036000 | 2023-12-01 1:24PM EST | 36.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 81 | 4,131 | 31.64% |
| PFE240119C00037000 | 2023-12-01 1:47PM EST | 37.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 278 | 1,066 | 33.20% |
| PFE240119C00038000 | 2023-12-01 3:49PM EST | 38.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,858 | 19,946 | 36.33% |
| PFE240119C00039000 | 2023-12-01 10:43AM EST | 39.00 | 0.02 | 0.00 | 0.08 | -0.02 | -50.00% | 1 | 2,254 | 45.90% |
| PFE240119C00040000 | 2023-12-01 2:20PM EST | 40.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 513 | 32,335 | 41.80% |
| PFE240119C00041000 | 2023-12-01 10:44AM EST | 41.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 17 | 262 | 44.53% |
| PFE240119C00042000 | 2023-11-16 9:38AM EST | 42.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 200 | 204 | 49.22% |
| PFE240119C00043000 | 2023-12-01 1:40PM EST | 43.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 358 | 19,025 | 42.97% |
| PFE240119C00044000 | 2023-10-18 8:30AM EST | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 25.00% |
| PFE240119C00045000 | 2023-12-01 12:19PM EST | 45.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 123 | 29,319 | 47.66% |
| PFE240119C00046000 | 2023-10-05 11:36AM EST | 46.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 10 | 24 | 57.81% |
| PFE240119C00047000 | 2023-11-30 2:07PM EST | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 19,701 | 51.56% |
| PFE240119C00048000 | 2023-10-30 8:30AM EST | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 102 | 25.00% |
| PFE240119C00049000 | 2023-10-13 10:05AM EST | 49.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 7 | 9 | 65.23% |
| PFE240119C00050000 | 2023-11-30 1:36PM EST | 50.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 45,507 | 53.13% |
| PFE240119C00052500 | 2023-12-01 3:57PM EST | 52.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 39 | 9,752 | 60.94% |
| PFE240119C00055000 | 2023-11-29 10:01AM EST | 55.00 | 0.23 | 0.00 | 0.01 | +0.22 | +2,200.00% | 3 | 23,308 | 60.94% |
| PFE240119C00057500 | 2023-11-15 9:43AM EST | 57.50 | 0.11 | 0.00 | 0.01 | +0.10 | +1,000.00% | 5 | 8,385 | 65.63% |
| PFE240119C00060000 | 2023-12-01 3:34PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 12,744 | 68.75% |
| PFE240119C00062500 | 2023-10-23 12:37PM EST | 62.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 5,265 | 76.56% |
| PFE240119C00065000 | 2023-11-28 11:54AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,441 | 75.00% |
| PFE240119C00070000 | 2023-11-20 2:14PM EST | 70.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 6 | 2,623 | 100.39% |
| PFE240119C00075000 | 2023-11-03 10:17AM EST | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 4,619 | 96.09% |
| PFE240119C00080000 | 2023-11-06 1:14PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 2,180 | 90.63% |
| PFE240119C00085000 | 2023-11-06 3:46PM EST | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2,852 | 96.88% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240119P00017500 | 2023-12-01 3:21PM EST | 17.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 417 | 1,127 | 58.59% |
| PFE240119P00019000 | 2023-12-01 9:41AM EST | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 123 | 52.34% |
| PFE240119P00020000 | 2023-12-01 2:20PM EST | 20.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 207 | 3,566 | 49.22% |
| PFE240119P00021000 | 2023-12-01 2:41PM EST | 21.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 4 | 142 | 43.36% |
| PFE240119P00022500 | 2023-12-01 3:32PM EST | 22.50 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 52 | 4,405 | 36.72% |
| PFE240119P00024000 | 2023-12-01 3:09PM EST | 24.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 21 | 6,404 | 31.06% |
| PFE240119P00025000 | 2023-12-01 3:23PM EST | 25.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 1,918 | 22,420 | 28.52% |
| PFE240119P00026000 | 2023-12-01 3:43PM EST | 26.00 | 0.17 | 0.17 | 0.18 | +0.04 | +30.77% | 2,337 | 3,956 | 26.56% |
| PFE240119P00027000 | 2023-12-01 3:57PM EST | 27.00 | 0.34 | 0.33 | 0.35 | +0.16 | +88.89% | 38,343 | 8,823 | 25.68% |
| PFE240119P00028000 | 2023-12-01 3:56PM EST | 28.00 | 0.60 | 0.60 | 0.62 | +0.27 | +81.82% | 2,087 | 28,751 | 24.56% |
| PFE240119P00029000 | 2023-12-01 3:58PM EST | 29.00 | 1.03 | 1.02 | 1.05 | +0.46 | +80.70% | 1,763 | 6,769 | 23.98% |
| PFE240119P00030000 | 2023-12-01 3:58PM EST | 30.00 | 1.59 | 1.59 | 1.62 | +0.72 | +82.76% | 1,238 | 57,834 | 23.00% |
| PFE240119P00031000 | 2023-12-01 3:44PM EST | 31.00 | 2.33 | 2.22 | 2.35 | +0.90 | +62.94% | 221 | 6,735 | 22.32% |
| PFE240119P00032000 | 2023-12-01 3:27PM EST | 32.00 | 3.15 | 3.05 | 3.30 | +1.19 | +60.71% | 157 | 4,379 | 26.17% |
| PFE240119P00033000 | 2023-12-01 3:48PM EST | 33.00 | 4.15 | 4.00 | 4.20 | +1.21 | +41.16% | 191 | 19,314 | 26.27% |
| PFE240119P00034000 | 2023-12-01 1:12PM EST | 34.00 | 5.13 | 5.00 | 5.25 | +1.14 | +28.57% | 36 | 419 | 33.50% |
| PFE240119P00035000 | 2023-12-01 3:52PM EST | 35.00 | 6.16 | 6.00 | 6.50 | +1.46 | +31.06% | 10,886 | 25,400 | 49.22% |
| PFE240119P00036000 | 2023-11-21 1:24PM EST | 36.00 | 5.83 | 7.00 | 7.20 | 0.00 | - | 6 | 0 | 38.38% |
| PFE240119P00037000 | 2023-11-28 11:06AM EST | 37.00 | 7.10 | 7.90 | 8.20 | 0.00 | - | 20 | 0 | 41.99% |
| PFE240119P00038000 | 2023-12-01 3:52PM EST | 38.00 | 9.20 | 9.00 | 9.25 | +1.40 | +17.95% | 820 | 1,452 | 49.22% |
| PFE240119P00039000 | 2023-11-15 10:45AM EST | 39.00 | 9.02 | 9.85 | 10.20 | 0.00 | - | 1 | 0 | 48.83% |
| PFE240119P00040000 | 2023-12-01 3:52PM EST | 40.00 | 11.01 | 11.00 | 11.20 | +1.36 | +14.09% | 1,898 | 1,402 | 51.95% |
| PFE240119P00041000 | 2023-11-13 10:14AM EST | 41.00 | 12.00 | 11.60 | 12.20 | 0.00 | - | 4 | 0 | 55.08% |
| PFE240119P00042000 | 2023-11-17 9:49AM EST | 42.00 | 12.20 | 12.90 | 13.35 | 0.00 | - | 10 | 0 | 69.14% |
| PFE240119P00043000 | 2023-12-01 3:52PM EST | 43.00 | 14.00 | 13.95 | 14.20 | +1.38 | +10.94% | 840 | 658 | 60.74% |
| PFE240119P00044000 | 2023-10-16 1:40PM EST | 44.00 | 10.95 | 13.75 | 14.00 | 0.00 | - | 20 | 0 | 0.00% |
| PFE240119P00045000 | 2023-12-01 3:52PM EST | 45.00 | 16.15 | 15.95 | 16.25 | +1.35 | +9.12% | 440 | 605 | 70.90% |
| PFE240119P00046000 | 2023-10-04 12:10PM EST | 46.00 | 12.80 | 15.05 | 15.20 | 0.00 | - | - | 1 | 0.00% |
| PFE240119P00047000 | 2023-12-01 3:52PM EST | 47.00 | 18.34 | 17.65 | 18.30 | +1.54 | +9.17% | 170 | 240 | 80.27% |
| PFE240119P00049000 | 2023-10-16 8:40AM EST | 49.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PFE240119P00050000 | 2023-12-01 3:52PM EST | 50.00 | 21.65 | 20.70 | 21.50 | +1.80 | +9.07% | 61 | 80 | 57.81% |
| PFE240119P00052500 | 2023-11-30 3:04PM EST | 52.50 | 22.10 | 23.20 | 23.90 | 0.00 | - | 40 | 35 | 101.37% |
| PFE240119P00055000 | 2023-12-01 3:52PM EST | 55.00 | 25.70 | 25.80 | 26.40 | +1.10 | +4.47% | 101 | 71 | 65.63% |
| PFE240119P00057500 | 2023-11-30 2:50PM EST | 57.50 | 27.09 | 28.05 | 28.90 | 0.00 | - | 17 | 16 | 112.50% |
| PFE240119P00060000 | 2023-10-02 9:15AM EST | 60.00 | 26.70 | 29.65 | 29.95 | 0.00 | - | 1 | 3 | 0.00% |
| PFE240119P00062500 | 2023-11-30 2:50PM EST | 62.50 | 32.20 | 33.25 | 33.70 | 0.00 | - | 23 | 18 | 102.73% |
| PFE240119P00065000 | 2023-10-04 11:22AM EST | 65.00 | 31.45 | 34.00 | 34.20 | 0.00 | - | 1 | 4 | 0.00% |
| PFE240119P00070000 | 2023-10-04 11:39AM EST | 70.00 | 36.45 | 39.00 | 39.20 | 0.00 | - | 5 | 0 | 0.00% |
| PFE240119P00075000 | 2023-11-06 1:21PM EST | 75.00 | 44.27 | 45.85 | 46.75 | 0.00 | - | 1 | 1 | 134.38% |
| PFE240119P00080000 | 2023-07-03 10:13AM EST | 80.00 | 43.45 | 44.00 | 44.55 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240119P00085000 | 2023-06-30 9:15AM EST | 85.00 | 48.74 | 48.75 | 49.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.