Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231215C00017500 | 2023-12-04 9:53AM EST | 17.50 | 11.90 | 11.25 | 11.35 | 0.00 | - | 2 | 10 | 159.38% |
| PFE231215C00019000 | 2023-09-25 1:46PM EST | 19.00 | 13.90 | 11.70 | 11.90 | 0.00 | - | 1 | 1 | 437.31% |
| PFE231215C00020000 | 2023-12-07 10:35AM EST | 20.00 | 8.55 | 8.75 | 8.85 | 0.00 | - | 3 | 85 | 120.31% |
| PFE231215C00021000 | 2023-11-20 11:03AM EST | 21.00 | 9.20 | 7.75 | 7.85 | 0.00 | - | - | 30 | 106.25% |
| PFE231215C00022500 | 2023-11-20 2:21PM EST | 22.50 | 7.65 | 6.25 | 6.35 | 0.00 | - | 23 | 24,501 | 85.16% |
| PFE231215C00024000 | 2023-12-08 3:38PM EST | 24.00 | 4.87 | 4.65 | 5.00 | -0.48 | -8.97% | 100 | 1,036 | 75.00% |
| PFE231215C00025000 | 2023-12-08 3:38PM EST | 25.00 | 3.88 | 3.75 | 3.95 | +0.01 | +0.26% | 111 | 1,028 | 67.19% |
| PFE231215C00026000 | 2023-12-07 11:23AM EST | 26.00 | 2.70 | 2.68 | 2.99 | -0.11 | -3.91% | 1 | 7 | 70.90% |
| PFE231215C00026500 | 2023-12-06 3:26PM EST | 26.50 | 2.31 | 2.27 | 2.47 | -0.04 | -1.70% | 1 | 7 | 59.57% |
| PFE231215C00027000 | 2023-12-08 3:20PM EST | 27.00 | 1.83 | 1.75 | 2.04 | +0.02 | +1.10% | 53 | 158 | 57.03% |
| PFE231215C00027500 | 2023-12-08 11:09AM EST | 27.50 | 1.30 | 1.28 | 1.42 | -0.02 | -1.52% | 29 | 346 | 36.13% |
| PFE231215C00028000 | 2023-12-08 3:52PM EST | 28.00 | 0.87 | 0.89 | 1.00 | +0.05 | +6.10% | 225 | 831 | 33.11% |
| PFE231215C00028500 | 2023-12-08 3:59PM EST | 28.50 | 0.56 | 0.53 | 0.56 | +0.05 | +9.80% | 867 | 1,615 | 25.59% |
| PFE231215C00029000 | 2023-12-08 3:58PM EST | 29.00 | 0.28 | 0.27 | 0.29 | 0.00 | - | 7,072 | 6,187 | 24.41% |
| PFE231215C00029500 | 2023-12-08 3:55PM EST | 29.50 | 0.12 | 0.12 | 0.14 | -0.02 | -14.29% | 2,357 | 5,554 | 25.00% |
| PFE231215C00030000 | 2023-12-08 3:58PM EST | 30.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 3,963 | 14,660 | 25.39% |
| PFE231215C00030500 | 2023-12-08 3:57PM EST | 30.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 356 | 5,400 | 29.10% |
| PFE231215C00031000 | 2023-12-08 3:26PM EST | 31.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 728 | 18,008 | 32.81% |
| PFE231215C00031500 | 2023-12-08 2:37PM EST | 31.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 57 | 2,622 | 38.67% |
| PFE231215C00032000 | 2023-12-08 1:04PM EST | 32.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 18 | 2,554 | 40.63% |
| PFE231215C00032500 | 2023-12-08 2:57PM EST | 32.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 131 | 29,072 | 45.31% |
| PFE231215C00033000 | 2023-12-08 3:32PM EST | 33.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 91 | 1,523 | 50.00% |
| PFE231215C00033500 | 2023-12-05 1:21PM EST | 33.50 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 1 | 132 | 60.16% |
| PFE231215C00034000 | 2023-12-08 3:30PM EST | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 97 | 13,730 | 53.13% |
| PFE231215C00034500 | 2023-12-01 10:32AM EST | 34.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 184 | 143 | 63.28% |
| PFE231215C00035000 | 2023-12-08 2:18PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,042 | 46,830 | 56.25% |
| PFE231215C00036000 | 2023-12-08 12:25PM EST | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,885 | 62.50% |
| PFE231215C00037000 | 2023-11-30 1:08PM EST | 37.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 52 | 83.59% |
| PFE231215C00037500 | 2023-12-06 10:25AM EST | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 69,680 | 75.00% |
| PFE231215C00039000 | 2023-12-04 3:39PM EST | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,614 | 93.75% |
| PFE231215C00040000 | 2023-12-07 3:33PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26,469 | 87.50% |
| PFE231215C00041000 | 2023-10-19 10:49AM EST | 41.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 59 | 120.31% |
| PFE231215C00042500 | 2023-12-08 12:57PM EST | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 7,710 | 103.13% |
| PFE231215C00044000 | 2023-11-24 9:48AM EST | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 55 | 112.50% |
| PFE231215C00045000 | 2023-12-07 2:50PM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 11,257 | 118.75% |
| PFE231215C00047500 | 2023-12-07 2:50PM EST | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,786 | 131.25% |
| PFE231215C00049000 | 2023-11-01 8:30AM EST | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 50.00% |
| PFE231215C00050000 | 2023-12-06 3:16PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,269 | 140.63% |
| PFE231215C00055000 | 2023-12-07 12:43PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,405 | 162.50% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231215P00017500 | 2023-11-14 10:45AM EST | 17.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 144 | 137.50% |
| PFE231215P00019000 | 2023-11-13 9:41AM EST | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 214 | 123.44% |
| PFE231215P00020000 | 2023-12-01 2:22PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 3,415 | 100.00% |
| PFE231215P00021000 | 2023-10-31 9:47AM EST | 21.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 62 | 112.50% |
| PFE231215P00022500 | 2023-11-14 3:44PM EST | 22.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 24,852 | 85.16% |
| PFE231215P00024000 | 2023-12-07 12:32PM EST | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 109 | 53.13% |
| PFE231215P00025000 | 2023-12-08 11:56AM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,215 | 46.88% |
| PFE231215P00026000 | 2023-12-08 1:56PM EST | 26.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 12 | 3,113 | 45.70% |
| PFE231215P00026500 | 2023-12-08 2:32PM EST | 26.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 9 | 2,727 | 33.59% |
| PFE231215P00027000 | 2023-12-08 3:49PM EST | 27.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 120 | 1,169 | 27.34% |
| PFE231215P00027500 | 2023-12-08 3:32PM EST | 27.50 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 556 | 8,760 | 25.98% |
| PFE231215P00028000 | 2023-12-08 3:59PM EST | 28.00 | 0.10 | 0.10 | 0.11 | -0.08 | -44.44% | 2,250 | 3,005 | 24.22% |
| PFE231215P00028500 | 2023-12-08 3:57PM EST | 28.50 | 0.23 | 0.22 | 0.24 | -0.14 | -37.84% | 1,839 | 3,476 | 22.95% |
| PFE231215P00029000 | 2023-12-08 3:59PM EST | 29.00 | 0.47 | 0.46 | 0.49 | -0.16 | -25.40% | 1,549 | 10,614 | 23.15% |
| PFE231215P00029500 | 2023-12-08 3:50PM EST | 29.50 | 0.83 | 0.78 | 0.84 | -0.17 | -17.00% | 394 | 3,850 | 23.24% |
| PFE231215P00030000 | 2023-12-08 3:54PM EST | 30.00 | 1.26 | 1.19 | 1.28 | -0.17 | -11.89% | 287 | 28,782 | 25.39% |
| PFE231215P00030500 | 2023-12-08 1:05PM EST | 30.50 | 1.72 | 1.67 | 1.80 | -0.06 | -3.37% | 24 | 1,770 | 34.77% |
| PFE231215P00031000 | 2023-12-08 3:37PM EST | 31.00 | 2.22 | 2.19 | 2.31 | +0.05 | +2.30% | 12 | 2,683 | 42.97% |
| PFE231215P00031500 | 2023-12-05 3:58PM EST | 31.50 | 2.41 | 2.69 | 2.82 | 0.00 | - | 1 | 124 | 50.78% |
| PFE231215P00032000 | 2023-12-07 9:41AM EST | 32.00 | 3.35 | 3.15 | 3.35 | 0.00 | - | 1 | 1 | 61.33% |
| PFE231215P00032500 | 2023-12-08 1:57PM EST | 32.50 | 3.75 | 3.65 | 3.80 | +0.05 | +1.35% | 40 | 12,262 | 59.77% |
| PFE231215P00033000 | 2023-12-06 10:04AM EST | 33.00 | 3.80 | 3.90 | 4.50 | 0.00 | - | 1 | 20 | 91.60% |
| PFE231215P00033500 | 2023-12-05 9:45AM EST | 33.50 | 4.20 | 4.65 | 4.90 | 0.00 | - | 1 | 0 | 65.63% |
| PFE231215P00034000 | 2023-12-08 2:13PM EST | 34.00 | 5.20 | 5.15 | 5.30 | -0.06 | -1.14% | 189 | 124 | 50.00% |
| PFE231215P00034500 | 2023-12-05 10:11AM EST | 34.50 | 5.00 | 5.65 | 5.80 | 0.00 | - | - | 0 | 53.13% |
| PFE231215P00035000 | 2023-12-08 2:37PM EST | 35.00 | 6.20 | 6.15 | 6.40 | -0.10 | -1.59% | 1,210 | 764 | 80.08% |
| PFE231215P00036000 | 2023-11-20 10:58AM EST | 36.00 | 7.25 | 7.10 | 7.55 | +1.35 | +22.88% | 3 | 3 | 101.17% |
| PFE231215P00037000 | 2023-11-20 9:49AM EST | 37.00 | 7.02 | 8.15 | 8.30 | 0.00 | - | - | 0 | 71.88% |
| PFE231215P00037500 | 2023-12-07 3:08PM EST | 37.50 | 8.64 | 8.65 | 8.95 | -0.16 | -1.82% | 990 | 547 | 109.38% |
| PFE231215P00039000 | 2023-11-07 9:30AM EST | 39.00 | 8.20 | 10.25 | 10.65 | 0.00 | - | 8 | 0 | 151.56% |
| PFE231215P00040000 | 2023-12-07 3:01PM EST | 40.00 | 11.20 | 11.15 | 11.35 | -0.15 | -1.32% | 176 | 104 | 110.94% |
| PFE231215P00041000 | 2023-12-04 10:33AM EST | 41.00 | 11.50 | 12.15 | 12.35 | 0.00 | - | 1 | 0 | 117.97% |
| PFE231215P00042000 | 2023-11-22 11:27AM EST | 42.00 | 11.75 | 13.15 | 13.30 | 0.00 | - | - | 0 | 100.00% |
| PFE231215P00042500 | 2023-11-22 11:27AM EST | 42.50 | 12.25 | 13.40 | 13.80 | 0.00 | - | 8 | 0 | 148.44% |
| PFE231215P00044000 | 2023-11-22 12:39PM EST | 44.00 | 13.80 | 15.15 | 15.30 | 0.00 | - | - | 0 | 112.50% |
| PFE231215P00045000 | 2023-11-22 12:39PM EST | 45.00 | 14.80 | 16.15 | 16.35 | 0.00 | - | 5 | 10 | 143.75% |
| PFE231215P00047500 | 2023-09-22 11:07AM EST | 47.50 | 14.85 | 16.95 | 17.25 | 0.00 | - | 1 | 4 | 0.00% |
| PFE231215P00049000 | 2023-12-04 12:51PM EST | 49.00 | 19.40 | 20.15 | 20.85 | 0.00 | - | 11 | 0 | 238.87% |
| PFE231215P00050000 | 2023-12-07 9:37AM EST | 50.00 | 21.25 | 21.15 | 21.50 | 0.00 | - | 4 | 0 | 205.08% |
| PFE231215P00055000 | 2023-11-16 9:31AM EST | 55.00 | 24.70 | 26.10 | 26.60 | 0.00 | - | 1 | 0 | 240.63% |
© 2023 Yahoo. All rights reserved.