Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920C00015000 | 2023-12-01 11:59AM EST | 15.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| PFE240920C00017500 | 2023-12-04 9:40AM EST | 17.50 | 11.95 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| PFE240920C00020000 | 2023-12-04 9:56AM EST | 20.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 3 | 187 | 0.00% |
| PFE240920C00022500 | 2023-12-04 2:23PM EST | 22.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 0.00% |
| PFE240920C00025000 | 2023-12-04 1:20PM EST | 25.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 14 | 202 | 0.00% |
| PFE240920C00027500 | 2023-12-04 12:59PM EST | 27.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 138 | 0.00% |
| PFE240920C00030000 | 2023-12-04 3:41PM EST | 30.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 191 | 1,659 | 0.78% |
| PFE240920C00032500 | 2023-12-04 12:59PM EST | 32.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 136 | 993 | 3.13% |
| PFE240920C00035000 | 2023-12-04 3:53PM EST | 35.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 381 | 6,051 | 6.25% |
| PFE240920C00037500 | 2023-12-04 11:18AM EST | 37.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 6 | 3,092 | 6.25% |
| PFE240920C00040000 | 2023-12-04 1:13PM EST | 40.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 170 | 2,671 | 6.25% |
| PFE240920C00042500 | 2023-12-04 2:47PM EST | 42.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 34 | 942 | 12.50% |
| PFE240920C00045000 | 2023-12-04 1:17PM EST | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 160 | 695 | 12.50% |
| PFE240920C00047500 | 2023-11-28 11:24AM EST | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 134 | 12.50% |
| PFE240920C00050000 | 2023-12-04 3:22PM EST | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920P00015000 | 2023-12-04 3:18PM EST | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 28 | 12.50% |
| PFE240920P00017500 | 2023-12-04 9:58AM EST | 17.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 169 | 2,417 | 12.50% |
| PFE240920P00020000 | 2023-12-04 1:59PM EST | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 2,868 | 12.50% |
| PFE240920P00022500 | 2023-12-04 2:37PM EST | 22.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 62 | 6,687 | 6.25% |
| PFE240920P00025000 | 2023-12-04 3:42PM EST | 25.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 684 | 6,181 | 3.13% |
| PFE240920P00027500 | 2023-12-04 2:37PM EST | 27.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 331 | 8,982 | 1.56% |
| PFE240920P00030000 | 2023-12-04 3:25PM EST | 30.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 11 | 8,236 | 0.00% |
| PFE240920P00032500 | 2023-12-01 2:15PM EST | 32.50 | 4.73 | 0.00 | 0.00 | 0.00 | - | 5 | 3,557 | 0.00% |
| PFE240920P00035000 | 2023-12-04 10:37AM EST | 35.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 3 | 2,189 | 0.00% |
| PFE240920P00037500 | 2023-11-29 3:33PM EST | 37.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 359 | 0.00% |
| PFE240920P00040000 | 2023-11-29 10:10AM EST | 40.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 16 | 240 | 0.00% |
| PFE240920P00042500 | 2023-11-17 1:35PM EST | 42.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| PFE240920P00045000 | 2023-09-28 8:45AM EST | 45.00 | 13.25 | 14.95 | 15.60 | 0.00 | - | 10 | 5 | 0.00% |
| PFE240920P00047500 | 2023-11-13 9:50AM EST | 47.50 | 18.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240920P00050000 | 2023-09-13 11:28AM EST | 50.00 | 15.80 | 17.95 | 18.25 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.