Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230929C00024000 | 2023-09-22 10:07AM EDT | 24.00 | 8.65 | 8.95 | 9.05 | 0.00 | - | - | 2 | 137.50% |
| PFE230929C00026000 | 2023-09-07 10:20AM EDT | 26.00 | 8.35 | 6.95 | 7.05 | 0.00 | - | 1 | 51 | 107.81% |
| PFE230929C00027000 | 2023-09-25 9:30AM EDT | 27.00 | 5.65 | 5.95 | 6.05 | +0.05 | +0.89% | 1 | 6 | 92.19% |
| PFE230929C00028000 | 2023-09-25 3:58PM EDT | 28.00 | 4.95 | 4.95 | 5.05 | +0.25 | +5.32% | 5 | 25 | 77.34% |
| PFE230929C00028500 | 2023-09-25 3:03PM EDT | 28.50 | 4.29 | - | - | +4.29 | - | - | - | 0.00% |
| PFE230929C00029000 | 2023-09-19 12:35PM EDT | 29.00 | 4.80 | 3.95 | 4.05 | 0.00 | - | 1 | 5 | 63.28% |
| PFE230929C00029500 | 2023-09-22 11:20AM EDT | 29.50 | 3.17 | 3.45 | 3.55 | 0.00 | - | - | 20 | 56.25% |
| PFE230929C00030000 | 2023-09-22 2:23PM EDT | 30.00 | 2.59 | 2.91 | 3.05 | 0.00 | - | 24 | 26 | 62.89% |
| PFE230929C00030500 | 2023-09-20 9:59AM EDT | 30.50 | 3.40 | 2.43 | 2.56 | 0.00 | - | - | 1 | 56.25% |
| PFE230929C00031000 | 2023-09-25 3:57PM EDT | 31.00 | 2.00 | 1.98 | 2.04 | +0.19 | +10.50% | 15 | 166 | 43.75% |
| PFE230929C00031500 | 2023-09-25 1:42PM EDT | 31.50 | 1.30 | 1.50 | 1.57 | -0.10 | -7.14% | 3 | 30 | 39.45% |
| PFE230929C00032000 | 2023-09-25 3:55PM EDT | 32.00 | 1.05 | 1.04 | 1.09 | +0.15 | +16.67% | 1,376 | 329 | 32.03% |
| PFE230929C00032500 | 2023-09-25 3:59PM EDT | 32.50 | 0.64 | 0.63 | 0.67 | +0.12 | +23.08% | 634 | 1,717 | 28.03% |
| PFE230929C00033000 | 2023-09-25 3:59PM EDT | 33.00 | 0.32 | 0.33 | 0.34 | +0.04 | +14.29% | 2,663 | 3,005 | 25.39% |
| PFE230929C00033500 | 2023-09-25 3:59PM EDT | 33.50 | 0.13 | 0.13 | 0.15 | 0.00 | - | 1,990 | 3,963 | 25.20% |
| PFE230929C00034000 | 2023-09-25 3:57PM EDT | 34.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1,567 | 4,427 | 24.61% |
| PFE230929C00034500 | 2023-09-25 3:55PM EDT | 34.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 92 | 1,650 | 28.91% |
| PFE230929C00035000 | 2023-09-25 3:39PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 701 | 4,713 | 32.81% |
| PFE230929C00035500 | 2023-09-25 3:56PM EDT | 35.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 153 | 533 | 39.06% |
| PFE230929C00036000 | 2023-09-25 3:55PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 2,882 | 40.63% |
| PFE230929C00036500 | 2023-09-22 11:54AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 422 | 45.31% |
| PFE230929C00037000 | 2023-09-25 12:41PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 366 | 2,515 | 50.00% |
| PFE230929C00037500 | 2023-09-18 12:34PM EDT | 37.50 | 0.02 | - | 0.02 | 0.00 | - | 20 | 54 | 61.72% |
| PFE230929C00038000 | 2023-09-25 12:19PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,058 | 56.25% |
| PFE230929C00039000 | 2023-09-25 2:13PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,060 | 65.63% |
| PFE230929C00039500 | 2023-09-13 9:35AM EDT | 39.50 | 0.02 | - | 0.03 | 0.00 | - | - | 2 | 87.50% |
| PFE230929C00040000 | 2023-09-25 10:04AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,619 | 71.88% |
| PFE230929C00041000 | 2023-09-20 10:20AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 697 | 81.25% |
| PFE230929C00042000 | 2023-09-08 11:48AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 380 | 87.50% |
| PFE230929C00043000 | 2023-08-29 1:49PM EDT | 43.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 140 | 96.88% |
| PFE230929C00044000 | 2023-08-16 10:14AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 112.50% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230929P00025000 | 2023-09-15 3:22PM EDT | 25.00 | 0.01 | - | 0.02 | 0.00 | - | - | 1 | 121.88% |
| PFE230929P00027000 | 2023-08-23 1:56PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 84.38% |
| PFE230929P00028000 | 2023-09-19 1:07PM EDT | 28.00 | 0.02 | - | 0.02 | 0.00 | - | - | 1 | 77.34% |
| PFE230929P00029000 | 2023-09-11 10:28AM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 124 | 217 | 51.56% |
| PFE230929P00029500 | 2023-09-22 3:11PM EDT | 29.50 | 0.01 | - | 0.01 | 0.00 | - | - | 30 | 50.00% |
| PFE230929P00030000 | 2023-09-25 11:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 113 | 43.75% |
| PFE230929P00030500 | 2023-09-25 3:51PM EDT | 30.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 474 | 32 | 44.92% |
| PFE230929P00031000 | 2023-09-25 2:41PM EDT | 31.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 196 | 275 | 37.50% |
| PFE230929P00031500 | 2023-09-25 3:57PM EDT | 31.50 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 294 | 250 | 31.64% |
| PFE230929P00032000 | 2023-09-25 3:54PM EDT | 32.00 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 309 | 617 | 28.52% |
| PFE230929P00032500 | 2023-09-25 3:59PM EDT | 32.50 | 0.16 | 0.15 | 0.16 | -0.12 | -42.86% | 809 | 1,375 | 25.59% |
| PFE230929P00033000 | 2023-09-25 3:59PM EDT | 33.00 | 0.34 | 0.32 | 0.34 | -0.18 | -34.62% | 165 | 1,673 | 23.93% |
| PFE230929P00033500 | 2023-09-25 3:57PM EDT | 33.50 | 0.67 | 0.62 | 0.67 | -0.23 | -25.56% | 143 | 1,054 | 25.20% |
| PFE230929P00034000 | 2023-09-25 3:57PM EDT | 34.00 | 1.09 | 1.04 | 1.09 | -0.20 | -15.50% | 87 | 2,353 | 27.34% |
| PFE230929P00034500 | 2023-09-25 3:45PM EDT | 34.50 | 1.63 | 1.48 | 1.58 | -0.20 | -10.93% | 3 | 2,833 | 34.18% |
| PFE230929P00035000 | 2023-09-25 12:40PM EDT | 35.00 | 2.25 | 2.00 | 2.07 | -0.06 | -2.60% | 57 | 1,355 | 39.84% |
| PFE230929P00035500 | 2023-09-22 10:34AM EDT | 35.50 | 2.94 | 2.49 | 2.61 | 0.00 | - | 41 | 11 | 54.30% |
| PFE230929P00036000 | 2023-09-25 11:12AM EDT | 36.00 | 3.35 | 2.98 | 3.10 | +0.18 | +5.68% | 1 | 58 | 59.96% |
| PFE230929P00036500 | 2023-09-21 10:15AM EDT | 36.50 | 2.96 | 3.50 | 3.60 | 0.00 | - | - | - | 54.69% |
| PFE230929P00037000 | 2023-09-22 2:16PM EDT | 37.00 | 4.40 | 4.00 | 4.10 | 0.00 | - | 2 | 228 | 60.16% |
| PFE230929P00037500 | 2023-09-25 9:41AM EDT | 37.50 | 5.00 | 4.50 | 4.60 | +0.05 | +1.01% | 2 | - | 66.41% |
| PFE230929P00038000 | 2023-09-25 10:05AM EDT | 38.00 | 5.34 | 5.00 | 5.10 | +0.87 | +19.46% | 2 | 2 | 71.88% |
| PFE230929P00039000 | 2023-09-15 12:41PM EDT | 39.00 | 4.82 | 6.00 | 6.10 | 0.00 | - | 1 | 0 | 82.03% |
| PFE230929P00039500 | 2023-09-22 11:42AM EDT | 39.50 | 6.70 | 6.50 | 6.60 | 0.00 | - | - | 1 | 87.50% |
| PFE230929P00040000 | 2023-09-22 3:09PM EDT | 40.00 | 7.25 | 7.00 | 7.10 | 0.00 | - | 1 | 1 | 92.19% |
| PFE230929P00041000 | 2023-08-25 3:41PM EDT | 41.00 | 4.63 | 8.25 | 8.40 | 0.00 | - | 17 | 0 | 163.67% |
| PFE230929P00045000 | 2023-09-25 3:35PM EDT | 45.00 | 12.15 | 12.00 | 12.10 | -0.05 | -0.41% | 1 | 0 | 137.50% |
© 2023 Yahoo. All rights reserved.
