Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Strike:25.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231020C00025000 | 2023-09-13 12:38PM EDT | 2023-10-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 0.00% |
| PFE231117C00025000 | 2023-09-18 1:36PM EDT | 2023-11-17 | 8.80 | 8.50 | 8.60 | 0.00 | - | 1 | 3 | 44.34% |
| PFE231215C00025000 | 2023-09-13 11:12AM EDT | 2023-12-15 | 9.62 | 8.60 | 8.70 | 0.00 | - | 3 | 17 | 42.29% |
| PFE240119C00025000 | 2023-09-19 9:47AM EDT | 2024-01-19 | 9.20 | 8.60 | 8.80 | 0.00 | - | 1 | 427 | 39.40% |
| PFE240315C00025000 | 2023-09-11 1:10PM EDT | 2024-03-15 | 9.20 | 8.65 | 8.80 | 0.00 | - | 5 | 31 | 32.57% |
| PFE240621C00025000 | 2023-09-05 1:20PM EDT | 2024-06-21 | 11.32 | 8.80 | 8.95 | 0.00 | - | 2 | 220 | 29.30% |
| PFE240920C00025000 | 2023-09-19 10:18AM EDT | 2024-09-20 | 9.25 | 8.80 | 9.40 | 0.00 | - | 1 | 3 | 32.01% |
| PFE250117C00025000 | 2023-09-20 10:42AM EDT | 2025-01-17 | 9.70 | 9.10 | 9.40 | 0.00 | - | 1 | 300 | 27.81% |
| PFE250321C00025000 | 2023-09-18 2:27PM EDT | 2025-03-21 | 9.45 | 8.90 | 9.60 | 0.00 | - | 20 | 121 | 28.26% |
| PFE251219C00025000 | 2023-09-20 2:52PM EDT | 2025-12-19 | 9.85 | 9.15 | 9.90 | 0.00 | - | 4 | 306 | 25.51% |
| PFE260116C00025000 | 2023-09-20 3:25PM EDT | 2026-01-16 | 9.87 | 9.05 | 9.85 | 0.00 | - | 3 | 55 | 24.70% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230929P00025000 | 2023-09-15 3:22PM EDT | 2023-09-29 | 0.01 | - | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PFE231020P00025000 | 2023-09-14 1:32PM EDT | 2023-10-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 25.00% |
| PFE231117P00025000 | 2023-09-20 2:10PM EDT | 2023-11-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 253 | 12.50% |
| PFE231215P00025000 | 2023-09-20 9:30AM EDT | 2023-12-15 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 931 | 12.50% |
| PFE240119P00025000 | 2023-09-20 3:51PM EDT | 2024-01-19 | 0.09 | 0.09 | 0.10 | 0.00 | - | 14 | 18,958 | 30.47% |
| PFE240315P00025000 | 2023-09-13 1:07PM EDT | 2024-03-15 | 0.22 | 0.19 | 0.22 | 0.00 | - | 2 | 1,003 | 29.98% |
| PFE240419P00025000 | 2023-09-20 1:07PM EDT | 2024-04-19 | 0.22 | 0.20 | 0.42 | 0.00 | - | 20 | 34 | 32.62% |
| PFE240621P00025000 | 2023-09-20 1:50PM EDT | 2024-06-21 | 0.35 | 0.35 | 0.44 | 0.00 | - | 1,000 | 12,215 | 29.00% |
| PFE240920P00025000 | 2023-09-20 2:43PM EDT | 2024-09-20 | 0.55 | 0.30 | 0.77 | 0.00 | - | 11 | 38 | 30.20% |
| PFE250117P00025000 | 2023-09-20 1:22PM EDT | 2025-01-17 | 0.78 | 0.56 | 0.91 | 0.00 | - | 40 | 6,623 | 27.91% |
| PFE250321P00025000 | 2023-09-11 2:26PM EDT | 2025-03-21 | 1.00 | 0.76 | 1.19 | 0.00 | - | 21 | 20 | 29.15% |
| PFE251219P00025000 | 2023-09-18 3:17PM EDT | 2025-12-19 | 1.55 | 1.41 | 1.60 | 0.00 | - | 20 | 476 | 27.06% |
| PFE260116P00025000 | 2023-09-20 2:49PM EDT | 2026-01-16 | 1.52 | 1.45 | 1.71 | 0.00 | - | 17 | 69 | 27.44% |
© 2023 Yahoo. All rights reserved.
