Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240315C00015000 | 2023-11-15 2:44PM EST | 15.00 | 15.50 | 15.10 | 15.35 | 0.00 | - | - | 4 | 74.02% |
| PFE240315C00019000 | 2023-11-16 10:40AM EST | 19.00 | 11.00 | 11.15 | 11.55 | 0.00 | - | 7 | 99 | 59.47% |
| PFE240315C00020000 | 2023-11-29 3:54PM EST | 20.00 | 10.25 | 10.20 | 10.45 | -0.52 | -4.83% | 1 | 9 | 52.73% |
| PFE240315C00021000 | 2023-11-16 11:37AM EST | 21.00 | 8.85 | 9.15 | 9.45 | 0.00 | - | 8 | 7 | 53.13% |
| PFE240315C00022500 | 2023-11-16 9:55AM EST | 22.50 | 7.85 | 7.75 | 8.00 | 0.00 | - | 1 | 13 | 46.88% |
| PFE240315C00024000 | 2023-11-27 1:21PM EST | 24.00 | 6.45 | 6.30 | 6.60 | 0.00 | - | 63 | 222 | 41.94% |
| PFE240315C00025000 | 2023-11-22 12:39PM EST | 25.00 | 5.69 | 5.40 | 5.75 | 0.00 | - | 5 | 208 | 40.38% |
| PFE240315C00026000 | 2023-11-28 3:42PM EST | 26.00 | 4.30 | 4.55 | 4.70 | 0.00 | - | 6 | 907 | 33.69% |
| PFE240315C00027500 | 2023-11-28 10:24AM EST | 27.50 | 3.50 | 3.40 | 3.50 | +0.20 | +6.06% | 10 | 978 | 31.15% |
| PFE240315C00029000 | 2023-11-29 3:53PM EST | 29.00 | 2.44 | 2.39 | 2.46 | +0.26 | +11.93% | 24 | 1,723 | 29.20% |
| PFE240315C00030000 | 2023-11-29 3:48PM EST | 30.00 | 1.85 | 1.85 | 1.88 | +0.21 | +12.80% | 309 | 4,839 | 28.25% |
| PFE240315C00031000 | 2023-11-29 3:21PM EST | 31.00 | 1.37 | 1.37 | 1.40 | +0.15 | +12.30% | 46 | 4,869 | 27.54% |
| PFE240315C00032500 | 2023-11-29 3:21PM EST | 32.50 | 0.85 | 0.84 | 0.87 | +0.11 | +14.86% | 279 | 4,194 | 27.00% |
| PFE240315C00034000 | 2023-11-29 3:53PM EST | 34.00 | 0.51 | 0.50 | 0.52 | +0.08 | +18.60% | 205 | 5,869 | 26.76% |
| PFE240315C00035000 | 2023-11-29 3:49PM EST | 35.00 | 0.35 | 0.34 | 0.36 | +0.04 | +12.90% | 156 | 17,393 | 26.66% |
| PFE240315C00036000 | 2023-11-29 11:13AM EST | 36.00 | 0.25 | 0.21 | 0.27 | 0.00 | - | 108 | 904 | 27.34% |
| PFE240315C00037500 | 2023-11-29 12:06PM EST | 37.50 | 0.15 | 0.13 | 0.16 | +0.02 | +15.38% | 13 | 16,268 | 27.64% |
| PFE240315C00039000 | 2023-11-28 11:03AM EST | 39.00 | 0.09 | 0.07 | 0.11 | 0.00 | - | 7 | 243 | 28.91% |
| PFE240315C00040000 | 2023-11-29 1:26PM EST | 40.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 613 | 10,494 | 29.20% |
| PFE240315C00041000 | 2023-11-27 10:51AM EST | 41.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 42 | 116 | 29.69% |
| PFE240315C00042500 | 2023-11-29 3:39PM EST | 42.50 | 0.04 | 0.00 | 0.06 | +0.02 | +100.00% | 21 | 5,716 | 32.42% |
| PFE240315C00044000 | 2023-11-29 3:58PM EST | 44.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 20 | 366 | 33.01% |
| PFE240315C00045000 | 2023-11-28 1:28PM EST | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 12,932 | 33.20% |
| PFE240315C00046000 | 2023-11-22 9:39AM EST | 46.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 20 | 240 | 44.92% |
| PFE240315C00047500 | 2023-11-21 11:30AM EST | 47.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 12 | 593 | 40.82% |
| PFE240315C00049000 | 2023-11-09 11:31AM EST | 49.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 200 | 178 | 49.41% |
| PFE240315C00050000 | 2023-11-13 3:40PM EST | 50.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 1,880 | 41.99% |
| PFE240315C00055000 | 2023-10-16 8:48AM EST | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 624 | 25.00% |
| PFE240315C00060000 | 2023-11-16 9:53AM EST | 60.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 332 | 55.08% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240315P00015000 | 2023-11-20 10:45AM EST | 15.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | - | 7 | 60.94% |
| PFE240315P00017500 | 2023-11-17 12:56PM EST | 17.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 490 | 47.66% |
| PFE240315P00019000 | 2023-11-20 11:04AM EST | 19.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 42 | 24 | 42.77% |
| PFE240315P00020000 | 2023-11-28 12:34PM EST | 20.00 | 0.06 | 0.01 | 0.05 | +0.01 | +20.00% | 1 | 1,511 | 38.48% |
| PFE240315P00021000 | 2023-11-27 11:23AM EST | 21.00 | 0.06 | 0.03 | 0.00 | 0.00 | - | 42 | 184 | 12.50% |
| PFE240315P00022500 | 2023-11-22 9:37AM EST | 22.50 | 0.10 | 0.09 | 0.13 | -0.02 | -16.67% | 1 | 1,215 | 34.57% |
| PFE240315P00024000 | 2023-11-29 9:46AM EST | 24.00 | 0.20 | 0.18 | 0.21 | -0.02 | -9.09% | 2 | 111 | 31.84% |
| PFE240315P00025000 | 2023-11-28 2:44PM EST | 25.00 | 0.30 | 0.28 | 0.31 | -0.04 | -11.76% | 1 | 4,409 | 30.76% |
| PFE240315P00026000 | 2023-11-29 2:25PM EST | 26.00 | 0.44 | 0.42 | 0.45 | -0.02 | -4.35% | 15 | 1,525 | 29.69% |
| PFE240315P00027500 | 2023-11-29 3:34PM EST | 27.50 | 0.77 | 0.74 | 0.76 | -0.10 | -11.49% | 579 | 11,077 | 28.17% |
| PFE240315P00029000 | 2023-11-29 2:43PM EST | 29.00 | 1.26 | 1.24 | 1.27 | -0.17 | -11.89% | 39 | 2,799 | 27.44% |
| PFE240315P00030000 | 2023-11-29 2:27PM EST | 30.00 | 1.70 | 1.67 | 1.71 | -0.17 | -9.09% | 30 | 20,009 | 26.86% |
| PFE240315P00031000 | 2023-11-28 3:57PM EST | 31.00 | 2.22 | 2.20 | 2.24 | -0.25 | -10.12% | 12 | 6,242 | 26.32% |
| PFE240315P00032500 | 2023-11-29 2:58PM EST | 32.50 | 3.25 | 3.05 | 3.30 | -0.20 | -5.80% | 71 | 19,550 | 27.20% |
| PFE240315P00034000 | 2023-11-28 3:53PM EST | 34.00 | 4.70 | 4.30 | 4.45 | 0.00 | - | 1 | 389 | 27.00% |
| PFE240315P00035000 | 2023-11-28 10:59AM EST | 35.00 | 5.38 | 5.10 | 5.35 | 0.00 | - | 4 | 6,507 | 28.37% |
| PFE240315P00036000 | 2023-11-10 2:32PM EST | 36.00 | 6.15 | 6.05 | 6.20 | -0.53 | -7.93% | 1 | 85 | 27.69% |
| PFE240315P00037500 | 2023-11-29 10:47AM EST | 37.50 | 7.60 | 7.40 | 7.65 | -0.15 | -1.94% | 2 | 1,470 | 30.27% |
| PFE240315P00039000 | 2023-11-14 10:16AM EST | 39.00 | 9.55 | 8.80 | 9.10 | 0.00 | - | 5 | 21 | 32.13% |
| PFE240315P00040000 | 2023-11-27 10:49AM EST | 40.00 | 9.56 | 9.80 | 10.30 | 0.00 | - | 2 | 553 | 41.41% |
| PFE240315P00042500 | 2023-11-27 10:49AM EST | 42.50 | 12.07 | 12.20 | 12.60 | 0.00 | - | 1 | 3 | 39.84% |
| PFE240315P00045000 | 2023-11-27 2:04PM EST | 45.00 | 14.90 | 14.80 | 15.05 | 0.00 | - | 300 | 302 | 41.99% |
| PFE240315P00047500 | 2023-10-03 8:35AM EST | 47.50 | 13.80 | 17.25 | 17.45 | 0.00 | - | 1 | 3 | 37.11% |
| PFE240315P00050000 | 2023-11-28 10:16AM EST | 50.00 | 20.10 | 19.40 | 20.70 | 0.00 | - | 1 | 2 | 50.39% |
| PFE240315P00055000 | 2023-09-26 1:37PM EST | 55.00 | 22.45 | 24.00 | 24.20 | 0.00 | - | 2 | 3 | 0.00% |
| PFE240315P00060000 | 2023-11-21 1:34PM EST | 60.00 | 29.85 | 29.80 | 30.10 | 0.00 | - | 2 | 0 | 52.73% |
© 2023 Yahoo. All rights reserved.