Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.50
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231020C00022500 | 2023-09-25 9:59AM EDT | 2023-10-20 | 9.90 | 9.55 | 9.75 | -0.30 | -2.94% | 1 | 17 | 75.39% |
| PFE231117C00022500 | 2023-09-25 9:41AM EDT | 2023-11-17 | 10.15 | 9.65 | 9.75 | 0.00 | - | 2 | 13 | 56.64% |
| PFE231215C00022500 | 2023-09-18 2:33PM EDT | 2023-12-15 | 11.22 | 9.70 | 9.80 | 0.00 | - | 1 | 10 | 52.34% |
| PFE240119C00022500 | 2023-09-22 10:16AM EDT | 2024-01-19 | 10.30 | 9.75 | 9.85 | 0.00 | - | 2 | 36 | 45.90% |
| PFE240315C00022500 | 2023-09-28 11:26AM EDT | 2024-03-15 | 9.60 | 9.70 | 9.95 | -0.08 | -0.83% | 1 | 5 | 40.87% |
| PFE240621C00022500 | 2023-09-27 1:30PM EDT | 2024-06-21 | 9.70 | 9.85 | 9.95 | 0.00 | - | 2 | 10 | 32.52% |
| PFE240920C00022500 | 2023-09-26 3:15PM EDT | 2024-09-20 | 10.39 | 9.80 | 10.15 | 0.00 | - | 1 | 2 | 31.98% |
| PFE250117C00022500 | 2023-09-26 3:32PM EDT | 2025-01-17 | 10.45 | 9.90 | 10.20 | 0.00 | - | 4 | 129 | 28.47% |
| PFE250321C00022500 | 2023-08-07 3:42PM EDT | 2025-03-21 | 13.71 | 12.25 | 12.60 | 0.00 | - | - | 0 | 50.64% |
| PFE251219C00022500 | 2023-09-21 1:33PM EDT | 2025-12-19 | 11.20 | 10.00 | 10.65 | 0.00 | - | 5 | 145 | 26.45% |
| PFE260116C00022500 | 2023-09-22 11:49AM EDT | 2026-01-16 | 10.95 | 9.75 | 10.55 | 0.00 | - | 26 | 47 | 25.05% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231020P00022500 | 2023-09-21 10:20AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 57.81% |
| PFE231117P00022500 | 2023-09-27 10:12AM EDT | 2023-11-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 54 | 47.27% |
| PFE231215P00022500 | 2023-09-25 3:50PM EDT | 2023-12-15 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 357 | 40.63% |
| PFE240119P00022500 | 2023-09-28 1:48PM EDT | 2024-01-19 | 0.10 | 0.06 | 0.10 | +0.01 | +11.11% | 100 | 4,248 | 37.21% |
| PFE240315P00022500 | 2023-09-26 3:57PM EDT | 2024-03-15 | 0.16 | 0.16 | 0.18 | 0.00 | - | 20 | 955 | 34.47% |
| PFE240419P00022500 | 2023-09-26 12:21PM EDT | 2024-04-19 | 0.19 | 0.19 | 0.22 | 0.00 | - | 200 | 294 | 32.86% |
| PFE240621P00022500 | 2023-09-26 2:31PM EDT | 2024-06-21 | 0.30 | 0.29 | 0.33 | +0.02 | +7.14% | 1,447 | 6,480 | 31.84% |
| PFE240920P00022500 | 2023-09-27 2:33PM EDT | 2024-09-20 | 0.45 | 0.43 | 0.46 | 0.00 | - | 9 | 28 | 30.18% |
| PFE250117P00022500 | 2023-09-27 3:41PM EDT | 2025-01-17 | 0.65 | 0.64 | 0.69 | 0.00 | - | 22 | 3,721 | 29.69% |
| PFE250321P00022500 | 2023-09-27 9:30AM EDT | 2025-03-21 | 0.72 | 0.73 | 0.80 | 0.00 | - | 10 | 59 | 29.35% |
| PFE251219P00022500 | 2023-09-20 2:06PM EDT | 2025-12-19 | 1.05 | 0.54 | 1.26 | 0.00 | - | 5 | 1,852 | 28.37% |
| PFE260116P00022500 | 2023-09-28 10:26AM EDT | 2026-01-16 | 1.22 | 1.07 | 1.25 | +0.04 | +3.39% | 10 | 42 | 27.80% |
© 2023 Yahoo. All rights reserved.
