Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:27.50
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231020C00027500 | 2023-09-22 9:49AM EDT | 2023-10-20 | 5.30 | 5.30 | 5.40 | -1.31 | -19.82% | 1 | 126 | 50.00% |
| PFE231117C00027500 | 2023-09-22 1:09PM EDT | 2023-11-17 | 5.45 | 5.35 | 5.50 | -1.10 | -16.79% | 1 | 30 | 39.60% |
| PFE231215C00027500 | 2023-09-15 10:11AM EDT | 2023-12-15 | 7.05 | 5.40 | 5.55 | 0.00 | - | 10 | 54 | 33.89% |
| PFE240315C00027500 | 2023-09-21 11:36AM EDT | 2024-03-15 | 5.85 | 5.75 | 5.90 | -0.53 | -8.31% | 9 | 254 | 30.08% |
| PFE240419C00027500 | 2023-09-21 2:57PM EDT | 2024-04-19 | 6.18 | 5.90 | 6.05 | 0.00 | - | 10 | 66 | 29.74% |
| PFE240621C00027500 | 2023-09-22 12:06PM EDT | 2024-06-21 | 6.16 | 6.10 | 6.25 | -0.78 | -11.24% | 3 | 296 | 28.61% |
| PFE240920C00027500 | 2023-09-08 9:51AM EDT | 2024-09-20 | 7.80 | 6.25 | 6.45 | 0.00 | - | 2 | 3 | 26.91% |
| PFE250117C00027500 | 2023-09-22 10:37AM EDT | 2025-01-17 | 6.60 | 6.70 | 6.85 | -0.25 | -3.65% | 3 | 334 | 26.86% |
| PFE250321C00027500 | 2023-09-13 10:44AM EDT | 2025-03-21 | 8.50 | 6.65 | 6.95 | 0.00 | - | 248 | 250 | 26.06% |
| PFE251219C00027500 | 2023-09-22 12:57PM EDT | 2025-12-19 | 7.27 | 6.65 | 7.60 | -0.23 | -3.07% | 13 | 341 | 25.44% |
| PFE260116C00027500 | 2023-09-21 11:45AM EDT | 2026-01-16 | 7.90 | 7.25 | 7.55 | 0.00 | - | 1 | 19 | 24.71% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231020P00027500 | 2023-09-22 3:44PM EDT | 2023-10-20 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 319 | 427 | 34.38% |
| PFE231117P00027500 | 2023-09-22 3:47PM EDT | 2023-11-17 | 0.13 | 0.13 | 0.14 | +0.03 | +30.00% | 37 | 469 | 31.74% |
| PFE231215P00027500 | 2023-09-22 3:04PM EDT | 2023-12-15 | 0.21 | 0.20 | 0.22 | +0.03 | +16.67% | 84 | 5,080 | 29.20% |
| PFE240315P00027500 | 2023-09-22 3:56PM EDT | 2024-03-15 | 0.53 | 0.53 | 0.57 | 0.00 | - | 1,893 | 2,892 | 27.64% |
| PFE240419P00027500 | 2023-09-22 11:42AM EDT | 2024-04-19 | 0.59 | 0.60 | 0.67 | +0.03 | +5.36% | 3 | 449 | 26.86% |
| PFE240621P00027500 | 2023-09-22 11:12AM EDT | 2024-06-21 | 0.86 | 0.83 | 0.89 | +0.07 | +8.86% | 11 | 6,073 | 26.49% |
| PFE240920P00027500 | 2023-09-22 3:50PM EDT | 2024-09-20 | 1.10 | 1.07 | 1.16 | +0.07 | +6.80% | 535 | 1,335 | 25.88% |
| PFE250117P00027500 | 2023-09-22 3:42PM EDT | 2025-01-17 | 1.46 | 1.45 | 1.50 | +0.05 | +3.55% | 115 | 6,112 | 25.51% |
| PFE250321P00027500 | 2023-09-21 3:52PM EDT | 2025-03-21 | 1.60 | 1.61 | 1.71 | 0.00 | - | 554 | 675 | 25.70% |
| PFE251219P00027500 | 2023-09-21 3:08PM EDT | 2025-12-19 | 2.29 | 2.27 | 2.43 | 0.00 | - | 4 | 2,169 | 25.61% |
| PFE260116P00027500 | 2023-09-20 3:50PM EDT | 2026-01-16 | 2.00 | 2.32 | 2.64 | 0.00 | - | 2 | 37 | 26.48% |
© 2023 Yahoo. All rights reserved.
