Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:32.50
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230929C00032500 | 2023-09-22 3:59PM EDT | 2023-09-29 | 0.52 | 0.50 | 0.53 | -0.14 | -21.21% | 1,927 | 269 | 23.83% |
| PFE231020C00032500 | 2023-09-22 3:51PM EDT | 2023-10-20 | 0.98 | 0.97 | 0.99 | -0.12 | -10.91% | 612 | 1,120 | 24.76% |
| PFE231117C00032500 | 2023-09-22 3:56PM EDT | 2023-11-17 | 1.38 | 1.35 | 1.38 | -0.07 | -4.83% | 468 | 3,311 | 25.20% |
| PFE231215C00032500 | 2023-09-22 3:51PM EDT | 2023-12-15 | 1.63 | 1.59 | 1.64 | -0.12 | -6.86% | 975 | 1,715 | 24.76% |
| PFE240315C00032500 | 2023-09-22 3:13PM EDT | 2024-03-15 | 2.36 | 2.25 | 2.35 | -0.03 | -1.26% | 594 | 824 | 25.05% |
| PFE240419C00032500 | 2023-09-22 1:35PM EDT | 2024-04-19 | 2.46 | 2.52 | 2.60 | -0.14 | -5.38% | 306 | 160 | 25.42% |
| PFE240621C00032500 | 2023-09-22 3:20PM EDT | 2024-06-21 | 2.93 | 2.80 | 2.90 | -0.01 | -0.34% | 54 | 747 | 24.98% |
| PFE240920C00032500 | 2023-09-22 3:07PM EDT | 2024-09-20 | 3.25 | 3.15 | 3.30 | -0.20 | -5.80% | 34 | 154 | 24.73% |
| PFE250117C00032500 | 2023-09-22 3:02PM EDT | 2025-01-17 | 3.80 | 3.75 | 3.85 | -0.05 | -1.30% | 633 | 645 | 25.17% |
| PFE250321C00032500 | 2023-09-13 2:48PM EDT | 2025-03-21 | 4.93 | 3.85 | 4.05 | 0.00 | - | 1 | 61 | 24.95% |
| PFE251219C00032500 | 2023-09-22 12:46PM EDT | 2025-12-19 | 4.63 | 4.50 | 4.80 | -0.27 | -5.51% | 14 | 853 | 24.27% |
| PFE260116C00032500 | 2023-09-22 2:03PM EDT | 2026-01-16 | 4.69 | 4.75 | 4.85 | -0.26 | -5.25% | 89 | 311 | 24.12% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230929P00032500 | 2023-09-22 3:57PM EDT | 2023-09-29 | 0.28 | 0.29 | 0.30 | 0.00 | - | 1,341 | 644 | 21.49% |
| PFE231020P00032500 | 2023-09-22 3:34PM EDT | 2023-10-20 | 0.62 | 0.65 | 0.67 | +0.02 | +3.33% | 1,215 | 8,093 | 21.14% |
| PFE231117P00032500 | 2023-09-22 3:41PM EDT | 2023-11-17 | 1.20 | 1.21 | 1.24 | +0.07 | +6.19% | 1,059 | 13,455 | 26.17% |
| PFE231215P00032500 | 2023-09-22 3:57PM EDT | 2023-12-15 | 1.41 | 1.40 | 1.43 | +0.05 | +3.68% | 353 | 20,952 | 24.44% |
| PFE240315P00032500 | 2023-09-22 3:48PM EDT | 2024-03-15 | 2.01 | 2.01 | 2.06 | +0.09 | +4.69% | 767 | 12,520 | 23.95% |
| PFE240419P00032500 | 2023-09-22 12:31PM EDT | 2024-04-19 | 2.16 | 2.14 | 2.22 | +0.09 | +4.35% | 15 | 1,573 | 23.50% |
| PFE240621P00032500 | 2023-09-22 1:32PM EDT | 2024-06-21 | 2.51 | 2.46 | 2.50 | +0.09 | +3.72% | 729 | 10,583 | 23.12% |
| PFE240920P00032500 | 2023-09-22 11:54AM EDT | 2024-09-20 | 2.75 | 2.78 | 2.92 | +0.20 | +7.84% | 1,133 | 1,164 | 23.28% |
| PFE250117P00032500 | 2023-09-22 1:39PM EDT | 2025-01-17 | 3.33 | 3.20 | 3.30 | +0.16 | +5.05% | 9 | 16,885 | 22.77% |
| PFE250321P00032500 | 2023-09-22 10:12AM EDT | 2025-03-21 | 3.54 | 3.30 | 3.55 | +0.14 | +4.12% | 3 | 505 | 23.01% |
| PFE251219P00032500 | 2023-09-22 10:12AM EDT | 2025-12-19 | 4.30 | 4.15 | 4.40 | +0.10 | +2.38% | 26 | 7,441 | 23.21% |
| PFE260116P00032500 | 2023-09-22 3:05PM EDT | 2026-01-16 | 4.29 | 4.25 | 4.40 | +0.19 | +4.63% | 2,060 | 1,343 | 22.83% |
© 2023 Yahoo. All rights reserved.
