Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250117C00015000 | 2024-04-26 10:26AM EDT | 15.00 | 10.40 | 9.80 | 11.35 | -0.75 | -6.73% | 5 | 160 | 64.60% |
| PFE250117C00017500 | 2024-04-25 12:20PM EDT | 17.50 | 7.91 | 7.85 | 8.25 | -0.09 | -1.13% | 2 | 90 | 35.99% |
| PFE250117C00020000 | 2024-04-26 3:55PM EDT | 20.00 | 5.70 | 5.65 | 5.75 | +0.10 | +1.79% | 14 | 3,052 | 25.83% |
| PFE250117C00022500 | 2024-04-26 3:17PM EDT | 22.50 | 3.92 | 3.70 | 4.25 | +0.17 | +4.53% | 338 | 3,464 | 31.32% |
| PFE250117C00025000 | 2024-04-26 2:33PM EDT | 25.00 | 2.46 | 2.36 | 2.46 | +0.12 | +5.13% | 534 | 31,568 | 26.37% |
| PFE250117C00027500 | 2024-04-26 3:44PM EDT | 27.50 | 1.40 | 1.38 | 1.42 | +0.05 | +3.70% | 355 | 22,900 | 25.86% |
| PFE250117C00030000 | 2024-04-26 3:54PM EDT | 30.00 | 0.77 | 0.76 | 0.78 | -0.01 | -1.28% | 1,269 | 45,960 | 25.73% |
| PFE250117C00032500 | 2024-04-26 3:58PM EDT | 32.50 | 0.42 | 0.40 | 0.42 | -0.01 | -2.33% | 2,449 | 32,088 | 25.93% |
| PFE250117C00035000 | 2024-04-26 3:44PM EDT | 35.00 | 0.25 | 0.23 | 0.25 | -0.01 | -3.85% | 415 | 36,458 | 26.91% |
| PFE250117C00037500 | 2024-04-26 1:14PM EDT | 37.50 | 0.16 | 0.15 | 0.16 | 0.00 | - | 232 | 13,824 | 28.08% |
| PFE250117C00040000 | 2024-04-26 3:48PM EDT | 40.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 329 | 45,508 | 29.40% |
| PFE250117C00042500 | 2024-04-25 12:21PM EDT | 42.50 | 0.06 | 0.05 | 0.26 | 0.00 | - | 23 | 9,727 | 38.28% |
| PFE250117C00045000 | 2024-04-26 3:44PM EDT | 45.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 342 | 15,447 | 32.81% |
| PFE250117C00047500 | 2024-04-26 2:46PM EDT | 47.50 | 0.10 | 0.02 | 0.09 | +0.06 | +150.00% | 5 | 9,069 | 36.62% |
| PFE250117C00050000 | 2024-04-26 1:53PM EDT | 50.00 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 81 | 19,582 | 36.72% |
| PFE250117C00052500 | 2024-04-26 12:34PM EDT | 52.50 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 206 | 7,980 | 38.87% |
| PFE250117C00055000 | 2024-04-26 12:34PM EDT | 55.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 3 | 5,470 | 40.82% |
| PFE250117C00057500 | 2024-04-23 1:22PM EDT | 57.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 969 | 42.77% |
| PFE250117C00060000 | 2024-04-25 2:26PM EDT | 60.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 2 | 3,313 | 43.56% |
| PFE250117C00062500 | 2024-04-22 2:08PM EDT | 62.50 | 0.02 | 0.01 | 0.18 | 0.00 | - | 30 | 826 | 54.49% |
| PFE250117C00065000 | 2024-04-26 12:32PM EDT | 65.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 5 | 1,589 | 51.07% |
| PFE250117C00070000 | 2024-04-25 10:22AM EDT | 70.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,771 | 44.92% |
| PFE250117C00075000 | 2024-04-11 11:46AM EDT | 75.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 174 | 49.61% |
| PFE250117C00080000 | 2024-04-25 11:02AM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 1,616 | 50.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250117P00015000 | 2024-04-26 2:41PM EDT | 15.00 | 0.08 | 0.09 | 0.11 | +0.02 | +33.33% | 57 | 4,032 | 36.33% |
| PFE250117P00017500 | 2024-04-26 11:04AM EDT | 17.50 | 0.24 | 0.21 | 0.23 | +0.01 | +4.35% | 24 | 9,427 | 32.18% |
| PFE250117P00020000 | 2024-04-26 3:57PM EDT | 20.00 | 0.52 | 0.48 | 0.54 | -0.04 | -7.14% | 60 | 15,145 | 30.03% |
| PFE250117P00022500 | 2024-04-26 2:46PM EDT | 22.50 | 1.12 | 1.10 | 1.20 | -0.08 | -6.67% | 379 | 44,700 | 29.27% |
| PFE250117P00025000 | 2024-04-26 3:55PM EDT | 25.00 | 2.17 | 2.12 | 2.21 | -0.06 | -2.69% | 276 | 59,014 | 28.15% |
| PFE250117P00027500 | 2024-04-26 2:13PM EDT | 27.50 | 3.56 | 3.60 | 3.70 | -0.19 | -5.07% | 17 | 46,322 | 28.03% |
| PFE250117P00030000 | 2024-04-26 3:33PM EDT | 30.00 | 5.42 | 5.45 | 6.10 | -0.16 | -2.87% | 35 | 20,044 | 35.30% |
| PFE250117P00032500 | 2024-04-19 2:49PM EDT | 32.50 | 7.20 | 6.90 | 8.00 | 0.00 | - | 50 | 19,836 | 33.91% |
| PFE250117P00035000 | 2024-04-26 1:39PM EDT | 35.00 | 9.94 | 9.85 | 10.10 | -0.16 | -1.58% | 1 | 33,785 | 32.52% |
| PFE250117P00037500 | 2024-04-19 1:24PM EDT | 37.50 | 12.02 | 11.40 | 13.65 | 0.00 | - | 2 | 24,005 | 54.08% |
| PFE250117P00040000 | 2024-04-19 12:13PM EDT | 40.00 | 14.45 | 14.50 | 15.25 | 0.00 | - | 1 | 7,943 | 44.09% |
| PFE250117P00042500 | 2024-04-04 9:30AM EDT | 42.50 | 15.40 | 17.10 | 18.70 | 0.00 | - | 1 | 4,299 | 50.78% |
| PFE250117P00045000 | 2024-04-04 9:30AM EDT | 45.00 | 17.87 | 18.90 | 20.15 | 0.00 | - | 1 | 2,765 | 49.17% |
| PFE250117P00047500 | 2024-04-09 2:01PM EDT | 47.50 | 20.97 | 21.60 | 23.80 | 0.00 | - | 5 | 115 | 53.47% |
| PFE250117P00050000 | 2024-03-14 3:22PM EDT | 50.00 | 21.96 | 23.60 | 25.35 | 0.00 | - | 370 | 633 | 59.67% |
| PFE250117P00052500 | 2024-03-04 10:50AM EDT | 52.50 | 26.85 | 24.75 | 26.05 | 0.00 | - | 1 | 17 | 0.00% |
| PFE250117P00055000 | 2024-01-30 2:21PM EDT | 55.00 | 27.90 | 27.35 | 28.95 | 0.00 | - | 12 | 1 | 0.00% |
| PFE250117P00057500 | 2023-12-26 3:29PM EDT | 57.50 | 29.25 | 29.05 | 30.95 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250117P00060000 | 2024-04-03 12:54PM EDT | 60.00 | 32.60 | 34.60 | 35.10 | 0.00 | - | 1 | 28 | 55.81% |
| PFE250117P00062500 | 2023-04-11 2:43PM EDT | 62.50 | 20.70 | 24.75 | 25.35 | 0.00 | - | - | 1 | 0.00% |
| PFE250117P00065000 | 2023-12-26 4:30PM EDT | 65.00 | 36.65 | 36.55 | 37.75 | 0.00 | - | 1 | 1 | 0.00% |
| PFE250117P00070000 | 2024-02-07 4:48PM EDT | 70.00 | 42.57 | 41.85 | 43.55 | 0.00 | - | 2 | 8 | 0.00% |
| PFE250117P00075000 | 2024-03-12 10:34AM EDT | 75.00 | 47.06 | 48.25 | 49.30 | 0.00 | - | 6 | 0 | 0.00% |
| PFE250117P00080000 | 2024-02-16 3:51PM EDT | 80.00 | 52.37 | 50.85 | 54.00 | 0.00 | - | 51 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.