Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250117C00022500 | 2023-01-27 2:50PM EST | 22.50 | 22.10 | 21.45 | 22.10 | 0.00 | - | 1 | 54 | 37.67% |
| PFE250117C00025000 | 2023-01-27 10:13AM EST | 25.00 | 19.95 | 19.15 | 19.80 | +0.53 | +2.73% | 3 | 39 | 34.96% |
| PFE250117C00027500 | 2023-01-25 3:12PM EST | 27.50 | 17.90 | 16.90 | 17.55 | 0.00 | - | 2 | 51 | 32.54% |
| PFE250117C00030000 | 2023-01-26 10:56AM EST | 30.00 | 15.05 | 14.90 | 15.40 | 0.00 | - | 19 | 268 | 30.64% |
| PFE250117C00032500 | 2023-01-26 1:26PM EST | 32.50 | 13.35 | 13.05 | 13.50 | 0.00 | - | 1 | 3 | 29.94% |
| PFE250117C00035000 | 2023-01-27 12:20PM EST | 35.00 | 11.71 | 11.15 | 11.70 | +0.16 | +1.39% | 3 | 110 | 29.13% |
| PFE250117C00037500 | 2023-01-27 3:27PM EST | 37.50 | 9.95 | 9.40 | 10.00 | -0.40 | -3.86% | 1 | 69 | 28.17% |
| PFE250117C00040000 | 2023-01-27 2:55PM EST | 40.00 | 8.45 | 8.05 | 8.50 | 0.00 | - | 15 | 2,021 | 27.55% |
| PFE250117C00042500 | 2023-01-27 1:05PM EST | 42.50 | 6.98 | 6.60 | 7.00 | -0.16 | -2.24% | 6 | 893 | 26.34% |
| PFE250117C00045000 | 2023-01-27 3:53PM EST | 45.00 | 5.64 | 5.50 | 5.90 | -0.31 | -5.21% | 62 | 4,796 | 26.21% |
| PFE250117C00047500 | 2023-01-27 3:47PM EST | 47.50 | 4.65 | 4.40 | 4.85 | +0.05 | +1.09% | 21 | 2,769 | 25.70% |
| PFE250117C00050000 | 2023-01-27 3:59PM EST | 50.00 | 3.60 | 3.50 | 3.95 | -0.23 | -6.01% | 102 | 3,514 | 25.26% |
| PFE250117C00052500 | 2023-01-27 1:13PM EST | 52.50 | 3.00 | 2.75 | 3.10 | -0.04 | -1.32% | 10 | 2,035 | 24.48% |
| PFE250117C00055000 | 2023-01-27 3:43PM EST | 55.00 | 2.32 | 2.20 | 2.40 | -0.07 | -2.93% | 111 | 1,005 | 23.80% |
| PFE250117C00057500 | 2023-01-27 1:47PM EST | 57.50 | 1.96 | 1.68 | 2.00 | +0.04 | +2.08% | 24 | 132 | 24.05% |
| PFE250117C00060000 | 2023-01-27 2:02PM EST | 60.00 | 1.48 | 1.40 | 1.55 | -0.02 | -1.33% | 128 | 538 | 23.63% |
| PFE250117C00062500 | 2023-01-26 11:44AM EST | 62.50 | 1.05 | 1.02 | 1.29 | -0.17 | -13.93% | 100 | 100 | 23.88% |
| PFE250117C00065000 | 2023-01-27 3:43PM EST | 65.00 | 0.90 | 0.79 | 1.01 | -0.06 | -6.25% | 105 | 446 | 23.66% |
| PFE250117C00070000 | 2023-01-27 3:25PM EST | 70.00 | 0.59 | 0.55 | 0.65 | -0.01 | -1.67% | 2 | 620 | 23.65% |
| PFE250117C00075000 | 2023-01-26 10:51AM EST | 75.00 | 0.47 | 0.32 | 0.46 | +0.05 | +11.90% | 1 | 104 | 24.12% |
| PFE250117C00080000 | 2023-01-27 2:02PM EST | 80.00 | 0.25 | 0.22 | 0.32 | 0.00 | - | 10 | 498 | 24.41% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250117P00022500 | 2023-01-27 3:42PM EST | 22.50 | 0.50 | 0.42 | 0.52 | -0.02 | -3.85% | 58 | 5,292 | 33.62% |
| PFE250117P00025000 | 2023-01-27 11:34AM EST | 25.00 | 0.69 | 0.60 | 0.71 | +0.08 | +13.11% | 52 | 198 | 31.59% |
| PFE250117P00027500 | 2023-01-27 9:48AM EST | 27.50 | 0.90 | 0.83 | 0.95 | +0.05 | +5.88% | 1 | 1,367 | 29.71% |
| PFE250117P00030000 | 2023-01-27 3:54PM EST | 30.00 | 1.19 | 1.17 | 1.22 | -0.10 | -7.75% | 12 | 417 | 27.69% |
| PFE250117P00032500 | 2023-01-26 12:15PM EST | 32.50 | 1.65 | 1.51 | 1.65 | 0.00 | - | 308 | 2,099 | 26.39% |
| PFE250117P00035000 | 2023-01-27 3:36PM EST | 35.00 | 2.20 | 2.04 | 2.29 | +0.04 | +1.85% | 530 | 4,204 | 25.75% |
| PFE250117P00037500 | 2023-01-27 3:54PM EST | 37.50 | 2.81 | 2.73 | 2.95 | +0.01 | +0.36% | 160 | 5,433 | 24.49% |
| PFE250117P00040000 | 2023-01-27 3:55PM EST | 40.00 | 3.60 | 3.50 | 3.80 | +0.05 | +1.41% | 162 | 4,685 | 23.52% |
| PFE250117P00042500 | 2023-01-27 3:26PM EST | 42.50 | 4.45 | 4.35 | 4.80 | -0.10 | -2.20% | 23 | 3,307 | 22.53% |
| PFE250117P00045000 | 2023-01-27 2:50PM EST | 45.00 | 5.55 | 5.50 | 5.90 | 0.00 | - | 12 | 3,130 | 21.30% |
| PFE250117P00047500 | 2023-01-27 3:31PM EST | 47.50 | 6.80 | 6.80 | 7.35 | -0.05 | -0.73% | 13 | 2,484 | 20.79% |
| PFE250117P00050000 | 2023-01-27 12:11PM EST | 50.00 | 8.30 | 8.30 | 8.80 | 0.00 | - | 181 | 637 | 19.55% |
| PFE250117P00052500 | 2023-01-27 3:59PM EST | 52.50 | 10.05 | 10.00 | 10.40 | 0.00 | - | 28 | 1,164 | 18.12% |
| PFE250117P00055000 | 2023-01-26 12:11PM EST | 55.00 | 11.80 | 11.80 | 12.25 | -0.10 | -0.84% | 10 | 133 | 16.94% |
| PFE250117P00057500 | 2023-01-18 2:55PM EST | 57.50 | 13.60 | 13.85 | 14.30 | 0.00 | - | 1 | 7 | 15.89% |
| PFE250117P00060000 | 2023-01-20 10:13AM EST | 60.00 | 15.93 | 16.05 | 16.60 | +0.23 | +1.46% | 14 | 47 | 15.82% |
| PFE250117P00065000 | 2023-01-18 1:17PM EST | 65.00 | 20.04 | 20.90 | 21.45 | 0.00 | - | 4 | 0 | 16.92% |
| PFE250117P00070000 | 2023-01-27 10:40AM EST | 70.00 | 25.93 | 25.85 | 26.50 | +0.53 | +2.09% | 1 | 18 | 20.00% |
© 2023 Yahoo. All rights reserved.
