Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250321C00017500 | 2023-12-04 3:02PM EST | 17.50 | 12.05 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| PFE250321C00020000 | 2023-10-19 12:37PM EST | 20.00 | 11.43 | 10.35 | 10.90 | 0.00 | - | 1 | 1 | 45.07% |
| PFE250321C00022500 | 2023-12-04 1:00PM EST | 22.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 136 | 191 | 0.00% |
| PFE250321C00025000 | 2023-12-01 9:49AM EST | 25.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 20 | 100 | 0.00% |
| PFE250321C00027500 | 2023-12-04 10:06AM EST | 27.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 308 | 596 | 0.00% |
| PFE250321C00030000 | 2023-12-04 3:39PM EST | 30.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 311 | 1,224 | 0.78% |
| PFE250321C00032500 | 2023-12-04 12:16PM EST | 32.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 23 | 130 | 3.13% |
| PFE250321C00035000 | 2023-12-04 11:36AM EST | 35.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 289 | 3.13% |
| PFE250321C00037500 | 2023-12-01 11:46AM EST | 37.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 331 | 6.25% |
| PFE250321C00040000 | 2023-12-01 2:45PM EST | 40.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 349 | 1,273 | 6.25% |
| PFE250321C00042500 | 2023-12-01 3:07PM EST | 42.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 73 | 655 | 6.25% |
| PFE250321C00045000 | 2023-12-01 3:05PM EST | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 1,736 | 6.25% |
| PFE250321C00047500 | 2023-11-21 9:31AM EST | 47.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 12.50% |
| PFE250321C00050000 | 2023-12-04 2:24PM EST | 50.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 320 | 12.50% |
| PFE250321C00055000 | 2023-12-01 3:07PM EST | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250321P00015000 | 2023-12-01 11:40AM EST | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 12.50% |
| PFE250321P00017500 | 2023-11-08 2:33PM EST | 17.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 12.50% |
| PFE250321P00020000 | 2023-11-10 1:01PM EST | 20.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 3,111 | 6.25% |
| PFE250321P00022500 | 2023-12-01 10:55AM EST | 22.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1,515 | 2,064 | 6.25% |
| PFE250321P00025000 | 2023-12-01 3:56PM EST | 25.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 27 | 2,747 | 3.13% |
| PFE250321P00027500 | 2023-12-04 3:57PM EST | 27.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 264 | 1,688 | 1.56% |
| PFE250321P00030000 | 2023-12-04 12:33PM EST | 30.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 6 | 849 | 0.00% |
| PFE250321P00032500 | 2023-12-04 2:43PM EST | 32.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 98 | 2,661 | 0.00% |
| PFE250321P00035000 | 2023-12-04 11:14AM EST | 35.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 542 | 0.00% |
| PFE250321P00037500 | 2023-12-04 11:01AM EST | 37.50 | 8.71 | 0.00 | 0.00 | 0.00 | - | 5 | 382 | 0.00% |
| PFE250321P00040000 | 2023-12-04 11:21AM EST | 40.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 448 | 0.00% |
| PFE250321P00042500 | 2023-11-10 2:05PM EST | 42.50 | 13.16 | 0.00 | 0.00 | 0.00 | - | 50 | 2,205 | 0.00% |
| PFE250321P00045000 | 2023-11-17 3:54PM EST | 45.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| PFE250321P00047500 | 2023-09-08 12:12PM EST | 47.50 | 13.45 | 14.40 | 14.80 | 0.00 | - | 1 | 69 | 0.00% |
| PFE250321P00050000 | 2023-11-29 10:23AM EST | 50.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.