Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250321C00015000 | 2024-04-24 9:59AM EDT | 15.00 | 11.10 | 9.80 | 10.85 | 0.00 | - | 1 | 130 | 45.61% |
| PFE250321C00017500 | 2024-03-11 2:26PM EDT | 17.50 | 10.59 | 8.60 | 9.95 | 0.00 | - | 1 | 35 | 52.83% |
| PFE250321C00020000 | 2024-04-26 10:25AM EDT | 20.00 | 5.73 | 5.25 | 6.50 | +0.03 | +0.53% | 1 | 629 | 36.13% |
| PFE250321C00022500 | 2024-04-26 2:25PM EDT | 22.50 | 4.10 | 3.85 | 5.60 | +0.10 | +2.50% | 7 | 2,238 | 44.34% |
| PFE250321C00025000 | 2024-04-26 1:43PM EDT | 25.00 | 2.65 | 2.61 | 2.70 | +0.05 | +1.92% | 29 | 1,033 | 26.25% |
| PFE250321C00027500 | 2024-04-26 12:49PM EDT | 27.50 | 1.69 | 1.64 | 1.68 | +0.08 | +4.97% | 171 | 5,158 | 26.03% |
| PFE250321C00030000 | 2024-04-26 3:46PM EDT | 30.00 | 1.00 | 0.98 | 1.06 | -0.02 | -1.96% | 119 | 10,125 | 26.61% |
| PFE250321C00032500 | 2024-04-26 3:12PM EDT | 32.50 | 0.62 | 0.50 | 0.63 | +0.02 | +3.33% | 25 | 3,503 | 26.64% |
| PFE250321C00035000 | 2024-04-26 3:09PM EDT | 35.00 | 0.37 | 0.26 | 0.38 | +0.02 | +5.71% | 164 | 4,664 | 26.95% |
| PFE250321C00037500 | 2024-04-26 10:14AM EDT | 37.50 | 0.22 | 0.21 | 0.25 | -0.01 | -4.35% | 26 | 1,052 | 27.83% |
| PFE250321C00040000 | 2024-04-26 10:57AM EDT | 40.00 | 0.15 | 0.14 | 0.17 | -0.02 | -11.76% | 22 | 2,711 | 28.71% |
| PFE250321C00042500 | 2024-04-26 3:44PM EDT | 42.50 | 0.12 | 0.12 | 0.14 | +0.03 | +33.33% | 1,441 | 4,273 | 30.47% |
| PFE250321C00045000 | 2024-04-23 9:57AM EDT | 45.00 | 0.07 | 0.06 | 0.15 | 0.00 | - | 23 | 3,388 | 33.40% |
| PFE250321C00047500 | 2024-04-25 3:48PM EDT | 47.50 | 0.13 | 0.06 | 0.30 | 0.00 | - | 2 | 167 | 40.92% |
| PFE250321C00050000 | 2024-04-26 3:20PM EDT | 50.00 | 0.04 | 0.03 | 0.07 | -0.02 | -33.33% | 62 | 713 | 33.79% |
| PFE250321C00055000 | 2024-04-26 2:28PM EDT | 55.00 | 0.03 | 0.01 | 0.07 | -0.01 | -25.00% | 87 | 440 | 37.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250321P00015000 | 2024-04-25 3:50PM EDT | 15.00 | 0.15 | 0.11 | 0.13 | 0.00 | - | 10 | 1,135 | 33.79% |
| PFE250321P00017500 | 2024-04-25 3:50PM EDT | 17.50 | 0.25 | 0.27 | 0.34 | -0.10 | -28.57% | 1 | 727 | 32.13% |
| PFE250321P00020000 | 2024-04-26 10:43AM EDT | 20.00 | 0.68 | 0.66 | 0.71 | -0.05 | -6.85% | 26 | 6,473 | 29.96% |
| PFE250321P00022500 | 2024-04-26 3:29PM EDT | 22.50 | 1.34 | 0.84 | 1.39 | -0.04 | -2.90% | 1 | 26,773 | 28.69% |
| PFE250321P00025000 | 2024-04-26 3:29PM EDT | 25.00 | 2.39 | 2.39 | 2.49 | -0.10 | -4.02% | 24 | 11,301 | 28.27% |
| PFE250321P00027500 | 2024-04-26 2:13PM EDT | 27.50 | 3.78 | 3.55 | 3.95 | -0.12 | -3.08% | 12 | 5,098 | 27.86% |
| PFE250321P00030000 | 2024-04-26 1:42PM EDT | 30.00 | 5.55 | 5.65 | 5.75 | +0.32 | +6.12% | 10 | 2,218 | 27.71% |
| PFE250321P00032500 | 2024-04-26 3:44PM EDT | 32.50 | 7.72 | 7.15 | 7.90 | -0.01 | -0.13% | 1 | 3,898 | 29.13% |
| PFE250321P00035000 | 2024-04-26 11:46AM EDT | 35.00 | 10.05 | 9.95 | 10.35 | -0.19 | -1.86% | 1 | 959 | 33.25% |
| PFE250321P00037500 | 2024-04-16 3:43PM EDT | 37.50 | 12.28 | 12.35 | 13.20 | 0.00 | - | 50 | 1,191 | 42.70% |
| PFE250321P00040000 | 2024-04-04 2:55PM EDT | 40.00 | 13.45 | 14.85 | 15.25 | 0.00 | - | 1 | 392 | 39.65% |
| PFE250321P00042500 | 2024-04-03 9:51AM EDT | 42.50 | 15.22 | 16.35 | 18.65 | 0.00 | - | 1 | 128 | 56.64% |
| PFE250321P00045000 | 2024-03-26 12:46PM EDT | 45.00 | 17.51 | 19.10 | 21.00 | 0.00 | - | 10 | 22 | 58.06% |
| PFE250321P00047500 | 2024-02-20 3:16PM EDT | 47.50 | 19.80 | 18.95 | 20.35 | 0.00 | - | 1 | 69 | 0.00% |
| PFE250321P00050000 | 2024-02-01 11:36AM EDT | 50.00 | 23.15 | 22.45 | 24.30 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250321P00055000 | 2024-02-01 3:28PM EDT | 55.00 | 27.85 | 27.30 | 29.80 | 0.00 | - | - | 0 | 44.53% |
© 2024 Yahoo. All rights reserved.