Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250321C00015000 | 2024-04-24 9:59AM EDT | 15.00 | 11.10 | 11.85 | 13.25 | 0.00 | - | 1 | 130 | 65.14% |
| PFE250321C00017500 | 2024-03-11 2:26PM EDT | 17.50 | 10.59 | 8.60 | 9.95 | 0.00 | - | 1 | 35 | 33.94% |
| PFE250321C00020000 | 2024-04-30 3:49PM EDT | 20.00 | 7.24 | 5.65 | 7.50 | +1.24 | +20.67% | 1 | 632 | 26.76% |
| PFE250321C00022500 | 2024-05-01 1:32PM EDT | 22.50 | 5.25 | 5.00 | 5.60 | +1.10 | +26.51% | 13 | 2,263 | 28.17% |
| PFE250321C00025000 | 2024-05-01 3:21PM EDT | 25.00 | 3.75 | 3.60 | 3.80 | +0.97 | +34.89% | 134 | 1,150 | 26.17% |
| PFE250321C00027500 | 2024-05-01 3:42PM EDT | 27.50 | 2.45 | 2.16 | 2.48 | +0.69 | +39.20% | 276 | 5,152 | 25.67% |
| PFE250321C00030000 | 2024-05-01 3:34PM EDT | 30.00 | 1.50 | 1.13 | 1.54 | +0.40 | +36.36% | 366 | 10,258 | 25.34% |
| PFE250321C00032500 | 2024-05-01 3:50PM EDT | 32.50 | 0.93 | 0.88 | 0.97 | +0.29 | +45.31% | 225 | 5,565 | 25.78% |
| PFE250321C00035000 | 2024-05-01 3:38PM EDT | 35.00 | 0.55 | 0.51 | 0.58 | +0.15 | +37.50% | 409 | 4,667 | 25.83% |
| PFE250321C00037500 | 2024-05-01 3:56PM EDT | 37.50 | 0.35 | 0.31 | 0.41 | +0.09 | +34.62% | 31 | 1,077 | 27.22% |
| PFE250321C00040000 | 2024-05-01 2:39PM EDT | 40.00 | 0.20 | 0.19 | 0.25 | +0.02 | +11.11% | 11 | 3,083 | 27.34% |
| PFE250321C00042500 | 2024-05-01 3:42PM EDT | 42.50 | 0.16 | 0.16 | 0.21 | +0.04 | +33.33% | 1,019 | 6,798 | 29.35% |
| PFE250321C00045000 | 2024-05-01 2:38PM EDT | 45.00 | 0.13 | 0.10 | 0.22 | +0.06 | +85.71% | 62 | 3,388 | 32.42% |
| PFE250321C00047500 | 2024-04-30 9:58AM EDT | 47.50 | 0.09 | 0.06 | 0.30 | 0.00 | - | 11 | 167 | 37.31% |
| PFE250321C00050000 | 2024-04-29 3:35PM EDT | 50.00 | 0.07 | 0.03 | 0.12 | 0.00 | - | 160 | 747 | 33.59% |
| PFE250321C00055000 | 2024-05-01 12:41PM EDT | 55.00 | 0.03 | 0.01 | 0.20 | +0.01 | +50.00% | 88 | 401 | 41.02% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250321P00015000 | 2024-05-01 3:14PM EDT | 15.00 | 0.10 | 0.07 | 0.15 | -0.05 | -33.33% | 6 | 1,135 | 38.28% |
| PFE250321P00017500 | 2024-04-26 9:30AM EDT | 17.50 | 0.25 | 0.17 | 0.43 | 0.00 | - | 1 | 726 | 38.53% |
| PFE250321P00020000 | 2024-05-01 3:09PM EDT | 20.00 | 0.43 | 0.40 | 0.44 | -0.27 | -38.57% | 252 | 7,523 | 29.49% |
| PFE250321P00022500 | 2024-05-01 2:52PM EDT | 22.50 | 0.87 | 0.80 | 1.11 | -0.40 | -31.50% | 290 | 28,097 | 30.81% |
| PFE250321P00025000 | 2024-05-01 3:22PM EDT | 25.00 | 1.64 | 1.22 | 1.95 | -0.61 | -27.11% | 90 | 11,329 | 29.76% |
| PFE250321P00027500 | 2024-05-01 3:15PM EDT | 27.50 | 2.75 | 2.72 | 4.00 | -1.03 | -27.25% | 37 | 5,099 | 37.50% |
| PFE250321P00030000 | 2024-05-01 1:38PM EDT | 30.00 | 4.37 | 4.10 | 5.45 | -1.08 | -19.82% | 33 | 2,319 | 36.26% |
| PFE250321P00032500 | 2024-04-30 10:11AM EDT | 32.50 | 7.53 | 5.35 | 6.50 | 0.00 | - | 1 | 3,897 | 28.24% |
| PFE250321P00035000 | 2024-05-01 2:40PM EDT | 35.00 | 8.27 | 7.75 | 8.75 | -1.78 | -17.71% | 71 | 960 | 30.64% |
| PFE250321P00037500 | 2024-04-16 3:43PM EDT | 37.50 | 12.28 | 9.90 | 11.10 | 0.00 | - | 50 | 1,191 | 33.18% |
| PFE250321P00040000 | 2024-04-04 2:55PM EDT | 40.00 | 13.45 | 12.20 | 13.45 | 0.00 | - | 1 | 392 | 34.82% |
| PFE250321P00042500 | 2024-04-29 2:19PM EDT | 42.50 | 17.15 | 14.70 | 16.35 | 0.00 | - | 6 | 128 | 44.48% |
| PFE250321P00045000 | 2024-03-26 12:46PM EDT | 45.00 | 17.51 | 19.10 | 21.00 | 0.00 | - | 10 | 22 | 62.99% |
| PFE250321P00047500 | 2024-02-20 3:16PM EDT | 47.50 | 19.80 | 18.95 | 20.35 | 0.00 | - | 1 | 69 | 25.98% |
| PFE250321P00050000 | 2024-02-01 11:36AM EDT | 50.00 | 23.15 | 22.45 | 24.30 | 0.00 | - | 1 | 0 | 60.30% |
| PFE250321P00055000 | 2024-02-01 3:28PM EDT | 55.00 | 27.85 | 27.30 | 29.80 | 0.00 | - | - | 0 | 54.05% |
© 2024 Yahoo. All rights reserved.