Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:39.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231215C00039000 | 2023-11-27 2:20PM EST | 2023-12-15 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,615 | 62.50% |
| PFE231222C00039000 | 2023-11-21 3:00PM EST | 2023-12-22 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 53 | 53.91% |
| PFE240105C00039000 | 2023-12-01 9:30AM EST | 2024-01-05 | 0.20 | 0.00 | 0.08 | +0.20 | - | 1 | 1 | 55.47% |
| PFE240119C00039000 | 2023-12-01 10:43AM EST | 2024-01-19 | 0.02 | 0.00 | 0.08 | -0.02 | -50.00% | 1 | 2,254 | 46.48% |
| PFE240216C00039000 | 2023-12-01 3:44PM EST | 2024-02-16 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 125 | 106 | 33.99% |
| PFE240315C00039000 | 2023-12-01 1:27PM EST | 2024-03-15 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 2 | 243 | 30.66% |
| PFE240419C00039000 | 2023-12-01 10:46AM EST | 2024-04-19 | 0.07 | 0.07 | 0.11 | -0.11 | -61.11% | 5 | 774 | 28.71% |
| PFE240517C00039000 | 2023-12-01 11:59AM EST | 2024-05-17 | 0.15 | 0.12 | 0.15 | -0.06 | -28.57% | 2 | 42 | 27.93% |
| PFE240621C00039000 | 2023-12-01 2:19PM EST | 2024-06-21 | 0.20 | 0.19 | 0.21 | -0.07 | -25.93% | 64 | 91 | 27.34% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231215P00039000 | 2023-11-07 9:30AM EST | 2023-12-15 | 8.20 | 9.95 | 10.20 | 0.00 | - | 8 | 0 | 97.66% |
| PFE231222P00039000 | 2023-11-09 10:42AM EST | 2023-12-22 | 8.94 | 9.90 | 10.35 | 0.00 | - | - | 0 | 63.67% |
| PFE240119P00039000 | 2023-11-15 10:45AM EST | 2024-01-19 | 9.02 | 9.85 | 10.20 | 0.00 | - | 1 | 0 | 49.32% |
| PFE240315P00039000 | 2023-11-14 10:16AM EST | 2024-03-15 | 9.55 | 9.90 | 10.40 | 0.00 | - | 5 | 21 | 41.99% |
| PFE240419P00039000 | 2023-10-16 9:01AM EST | 2024-04-19 | 6.25 | 0.00 | 0.00 | 0.00 | - | 7 | 222 | 0.00% |
| PFE240517P00039000 | 2023-10-02 9:26AM EST | 2024-05-17 | 6.40 | 8.75 | 9.10 | 0.00 | - | 3 | 5 | 0.00% |
| PFE240621P00039000 | 2023-11-16 11:08AM EST | 2024-06-21 | 9.45 | 10.00 | 10.40 | 0.00 | - | 1 | 408 | 30.08% |
© 2023 Yahoo. All rights reserved.