Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:37.50
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230929C00037500 | 2023-09-18 12:34PM EDT | 2023-09-29 | 0.02 | - | 0.03 | 0.00 | - | 20 | 54 | 52.73% |
| PFE231020C00037500 | 2023-09-22 3:46PM EDT | 2023-10-20 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1,217 | 16,426 | 26.37% |
| PFE231117C00037500 | 2023-09-22 3:41PM EDT | 2023-11-17 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 2,205 | 26,669 | 24.71% |
| PFE231215C00037500 | 2023-09-22 3:58PM EDT | 2023-12-15 | 0.22 | 0.21 | 0.22 | -0.03 | -12.00% | 1,619 | 72,187 | 23.73% |
| PFE240315C00037500 | 2023-09-22 3:39PM EDT | 2024-03-15 | 0.61 | 0.59 | 0.62 | -0.04 | -6.15% | 831 | 12,401 | 23.32% |
| PFE240419C00037500 | 2023-09-22 3:16PM EDT | 2024-04-19 | 0.79 | 0.78 | 0.81 | -0.04 | -4.82% | 28 | 623 | 23.76% |
| PFE240621C00037500 | 2023-09-22 2:59PM EDT | 2024-06-21 | 1.01 | 1.01 | 1.06 | -0.06 | -5.61% | 290 | 7,281 | 23.54% |
| PFE240920C00037500 | 2023-09-22 12:28PM EDT | 2024-09-20 | 1.30 | 1.33 | 1.43 | -0.10 | -7.14% | 23 | 1,826 | 23.62% |
| PFE250117C00037500 | 2023-09-22 3:46PM EDT | 2025-01-17 | 1.90 | 1.85 | 1.94 | 0.00 | - | 543 | 6,074 | 24.20% |
| PFE250321C00037500 | 2023-09-22 1:31PM EDT | 2025-03-21 | 1.96 | 1.82 | 2.12 | -0.43 | -17.99% | 8 | 184 | 23.95% |
| PFE251219C00037500 | 2023-09-22 2:55PM EDT | 2025-12-19 | 2.80 | 2.70 | 2.86 | -0.09 | -3.11% | 5 | 1,455 | 23.47% |
| PFE260116C00037500 | 2023-09-22 10:36AM EDT | 2026-01-16 | 2.75 | 2.74 | 3.00 | -0.25 | -8.33% | 15 | 77 | 23.80% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231020P00037500 | 2023-09-22 3:15PM EDT | 2023-10-20 | 4.75 | 4.75 | 4.85 | +0.11 | +2.37% | 317 | 438 | 27.74% |
| PFE231117P00037500 | 2023-09-22 12:29PM EDT | 2023-11-17 | 5.05 | 4.90 | 5.10 | +0.17 | +3.48% | 9 | 13,421 | 31.54% |
| PFE231215P00037500 | 2023-09-22 11:45AM EDT | 2023-12-15 | 5.00 | 5.00 | 5.15 | +0.18 | +3.73% | 11 | 8,000 | 27.10% |
| PFE240315P00037500 | 2023-09-22 10:56AM EDT | 2024-03-15 | 5.30 | 5.30 | 5.40 | +0.35 | +7.07% | 11 | 1,397 | 22.90% |
| PFE240419P00037500 | 2023-09-19 3:01PM EDT | 2024-04-19 | 4.41 | 5.35 | 5.55 | 0.00 | - | 25 | 27 | 22.90% |
| PFE240621P00037500 | 2023-09-22 1:56PM EDT | 2024-06-21 | 5.65 | 5.55 | 5.75 | +0.21 | +3.86% | 16 | 16,344 | 22.29% |
| PFE240920P00037500 | 2023-09-22 11:49AM EDT | 2024-09-20 | 5.75 | 5.75 | 5.95 | -0.05 | -0.86% | 84 | 79 | 21.12% |
| PFE250117P00037500 | 2023-09-22 11:51AM EDT | 2025-01-17 | 6.10 | 6.10 | 6.30 | +0.10 | +1.67% | 4 | 26,260 | 20.98% |
| PFE250321P00037500 | 2023-09-22 10:48AM EDT | 2025-03-21 | 6.35 | 6.15 | 6.45 | +0.50 | +8.55% | 300 | 5 | 20.78% |
| PFE251219P00037500 | 2023-09-18 11:30AM EDT | 2025-12-19 | 6.52 | 6.80 | 7.05 | 0.00 | - | 6 | 4,780 | 20.24% |
| PFE260116P00037500 | 2023-09-20 1:04PM EDT | 2026-01-16 | 6.45 | 6.85 | 7.65 | 0.00 | - | 4 | 7 | 23.02% |
© 2023 Yahoo. All rights reserved.
