Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250117C00015000 | 2024-04-17 11:25AM EDT | 15.00 | 10.75 | 9.40 | 11.05 | 0.00 | - | 1 | 154 | 56.06% |
| PFE250117C00017500 | 2024-04-17 1:40PM EDT | 17.50 | 8.07 | 7.15 | 8.35 | 0.00 | - | 1 | 89 | 38.38% |
| PFE250117C00020000 | 2024-04-18 3:21PM EDT | 20.00 | 5.65 | 5.65 | 6.10 | -0.21 | -3.58% | 60 | 2,929 | 32.72% |
| PFE250117C00022500 | 2024-04-18 12:17PM EDT | 22.50 | 3.80 | 3.80 | 3.95 | -0.17 | -4.28% | 27 | 3,403 | 26.78% |
| PFE250117C00025000 | 2024-04-18 3:56PM EDT | 25.00 | 2.44 | 2.42 | 2.45 | -0.11 | -4.31% | 990 | 30,230 | 25.88% |
| PFE250117C00027500 | 2024-04-18 3:45PM EDT | 27.50 | 1.42 | 1.41 | 1.45 | -0.07 | -4.70% | 1,426 | 20,388 | 25.83% |
| PFE250117C00030000 | 2024-04-18 3:49PM EDT | 30.00 | 0.81 | 0.81 | 0.83 | -0.05 | -5.81% | 846 | 44,184 | 26.05% |
| PFE250117C00032500 | 2024-04-18 3:23PM EDT | 32.50 | 0.46 | 0.44 | 0.47 | -0.01 | -2.13% | 469 | 31,108 | 26.44% |
| PFE250117C00035000 | 2024-04-18 3:31PM EDT | 35.00 | 0.25 | 0.25 | 0.27 | -0.01 | -3.85% | 1,628 | 35,889 | 27.00% |
| PFE250117C00037500 | 2024-04-18 2:25PM EDT | 37.50 | 0.17 | 0.15 | 0.17 | +0.01 | +6.25% | 56 | 13,779 | 28.03% |
| PFE250117C00040000 | 2024-04-18 3:28PM EDT | 40.00 | 0.11 | 0.11 | 0.13 | -0.02 | -15.38% | 68 | 45,390 | 29.88% |
| PFE250117C00042500 | 2024-04-17 9:36AM EDT | 42.50 | 0.27 | 0.07 | 0.26 | +0.16 | +145.45% | 1 | 9,721 | 37.70% |
| PFE250117C00045000 | 2024-04-18 12:15PM EDT | 45.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 325 | 14,454 | 34.18% |
| PFE250117C00047500 | 2024-04-17 3:24PM EDT | 47.50 | 0.04 | 0.05 | 0.13 | 0.00 | - | 6 | 8,983 | 38.28% |
| PFE250117C00050000 | 2024-04-18 11:03AM EDT | 50.00 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 11 | 19,450 | 35.25% |
| PFE250117C00052500 | 2024-04-18 2:28PM EDT | 52.50 | 0.04 | 0.02 | 0.09 | +0.01 | +33.33% | 12 | 7,912 | 40.63% |
| PFE250117C00055000 | 2024-04-17 9:31AM EDT | 55.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 4 | 5,459 | 41.90% |
| PFE250117C00057500 | 2024-04-10 1:08PM EDT | 57.50 | 0.03 | 0.02 | 0.10 | 0.00 | - | 20 | 957 | 45.31% |
| PFE250117C00060000 | 2024-04-17 3:40PM EDT | 60.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 13 | 3,310 | 45.70% |
| PFE250117C00062500 | 2024-04-10 2:09PM EDT | 62.50 | 0.03 | 0.02 | 0.24 | 0.00 | - | 5 | 796 | 50.88% |
| PFE250117C00065000 | 2024-04-10 11:47AM EDT | 65.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 1,589 | 44.92% |
| PFE250117C00070000 | 2024-04-18 11:47AM EDT | 70.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 26 | 1,655 | 47.66% |
| PFE250117C00075000 | 2024-04-11 11:46AM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 174 | 48.83% |
| PFE250117C00080000 | 2024-04-11 12:15PM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 1,595 | 49.22% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250117P00015000 | 2024-04-18 2:25PM EDT | 15.00 | 0.12 | 0.06 | 0.13 | +0.01 | +9.09% | 510 | 3,542 | 37.01% |
| PFE250117P00017500 | 2024-04-17 1:23PM EDT | 17.50 | 0.23 | 0.22 | 0.26 | 0.00 | - | 20 | 9,583 | 32.62% |
| PFE250117P00020000 | 2024-04-18 1:53PM EDT | 20.00 | 0.56 | 0.52 | 0.56 | +0.02 | +3.70% | 1,357 | 14,688 | 29.88% |
| PFE250117P00022500 | 2024-04-18 3:44PM EDT | 22.50 | 1.17 | 1.13 | 1.20 | 0.00 | - | 268 | 44,840 | 28.76% |
| PFE250117P00025000 | 2024-04-18 3:28PM EDT | 25.00 | 2.18 | 2.16 | 2.20 | 0.00 | - | 1,671 | 58,657 | 27.52% |
| PFE250117P00027500 | 2024-04-18 2:21PM EDT | 27.50 | 3.71 | 3.60 | 3.70 | +0.11 | +3.06% | 35 | 46,220 | 27.49% |
| PFE250117P00030000 | 2024-04-18 10:42AM EDT | 30.00 | 5.55 | 5.45 | 5.60 | +0.20 | +3.74% | 21 | 19,978 | 28.25% |
| PFE250117P00032500 | 2024-04-18 3:35PM EDT | 32.50 | 7.68 | 7.55 | 7.90 | +0.03 | +0.39% | 21 | 19,770 | 31.74% |
| PFE250117P00035000 | 2024-04-17 2:27PM EDT | 35.00 | 10.05 | 9.90 | 10.20 | +0.10 | +1.01% | 5 | 33,779 | 33.67% |
| PFE250117P00037500 | 2024-04-18 1:24PM EDT | 37.50 | 12.55 | 12.30 | 13.20 | +0.15 | +1.21% | 4 | 23,999 | 46.58% |
| PFE250117P00040000 | 2024-04-17 2:03PM EDT | 40.00 | 14.80 | 13.90 | 15.40 | 0.00 | - | 353 | 7,942 | 46.00% |
| PFE250117P00042500 | 2024-04-04 9:30AM EDT | 42.50 | 15.40 | 16.60 | 18.35 | 0.00 | - | 1 | 4,299 | 57.35% |
| PFE250117P00045000 | 2024-04-04 9:30AM EDT | 45.00 | 17.87 | 18.80 | 20.65 | 0.00 | - | 1 | 2,765 | 57.76% |
| PFE250117P00047500 | 2024-04-09 2:01PM EDT | 47.50 | 20.97 | 21.80 | 23.25 | 0.00 | - | 5 | 115 | 62.82% |
| PFE250117P00050000 | 2024-03-14 3:22PM EDT | 50.00 | 21.96 | 23.60 | 25.35 | 0.00 | - | 370 | 633 | 58.50% |
| PFE250117P00052500 | 2024-03-04 10:50AM EDT | 52.50 | 26.85 | 24.75 | 26.05 | 0.00 | - | 1 | 17 | 0.00% |
| PFE250117P00055000 | 2024-01-30 2:21PM EDT | 55.00 | 27.90 | 27.35 | 28.95 | 0.00 | - | 12 | 1 | 0.00% |
| PFE250117P00057500 | 2023-12-26 3:29PM EDT | 57.50 | 29.25 | 29.05 | 30.95 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250117P00060000 | 2024-04-03 12:54PM EDT | 60.00 | 32.60 | 33.90 | 35.40 | 0.00 | - | 1 | 28 | 69.73% |
| PFE250117P00062500 | 2023-04-11 2:43PM EDT | 62.50 | 20.70 | 24.75 | 25.35 | 0.00 | - | - | 1 | 0.00% |
| PFE250117P00065000 | 2023-12-26 4:30PM EDT | 65.00 | 36.65 | 36.55 | 37.75 | 0.00 | - | 1 | 1 | 0.00% |
| PFE250117P00070000 | 2024-02-07 4:48PM EDT | 70.00 | 42.57 | 41.85 | 43.55 | 0.00 | - | 2 | 8 | 0.00% |
| PFE250117P00075000 | 2024-03-12 10:34AM EDT | 75.00 | 47.06 | 48.25 | 49.30 | 0.00 | - | 6 | 0 | 0.00% |
| PFE250117P00080000 | 2024-02-16 3:51PM EDT | 80.00 | 52.37 | 50.85 | 54.00 | 0.00 | - | 51 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.