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 | 2024-07-25 3:20PM EDT | 15.00 | 14.76 | 15.05 | 17.40 | 0.00 | - | 1,061 | 115 | 65.82% |
| PFE250321C00017500 | 2024-07-26 10:05AM EDT | 17.50 | 13.44 | 13.35 | 14.60 | +0.44 | +3.38% | 20 | 57 | 61.04% |
| PFE250321C00020000 | 2024-07-26 2:27PM EDT | 20.00 | 11.21 | 11.05 | 11.30 | +0.54 | +5.06% | 5 | 597 | 45.36% |
| PFE250321C00022500 | 2024-07-25 3:27PM EDT | 22.50 | 8.64 | 7.90 | 9.50 | +0.64 | +8.00% | 4 | 2,102 | 48.54% |
| PFE250321C00024000 | 2024-07-25 10:06AM EDT | 24.00 | 7.40 | 6.85 | 7.90 | +0.25 | +3.50% | 1 | 12 | 40.38% |
| PFE250321C00025000 | 2024-07-26 11:41AM EDT | 25.00 | 6.45 | 5.80 | 7.65 | +0.74 | +12.96% | 2 | 1,563 | 46.53% |
| PFE250321C00026000 | 2024-07-25 3:55PM EDT | 26.00 | 5.01 | 5.05 | 6.40 | 0.00 | - | - | - | 38.62% |
| PFE250321C00027500 | 2024-07-26 2:38PM EDT | 27.50 | 4.75 | 3.70 | 5.75 | +0.74 | +18.45% | 453 | 4,923 | 41.77% |
| PFE250321C00029000 | 2024-07-26 9:41AM EDT | 29.00 | 3.70 | 3.60 | 3.75 | +0.54 | +17.09% | 5 | 271 | 28.89% |
| PFE250321C00030000 | 2024-07-26 3:58PM EDT | 30.00 | 3.12 | 3.10 | 3.15 | +0.60 | +23.81% | 1,063 | 16,617 | 28.13% |
| PFE250321C00031000 | 2024-07-26 2:48PM EDT | 31.00 | 2.60 | 2.30 | 2.88 | +0.45 | +20.93% | 52 | 183 | 30.15% |
| PFE250321C00032500 | 2024-07-26 3:56PM EDT | 32.50 | 1.97 | 1.86 | 2.02 | +0.43 | +27.92% | 158 | 11,469 | 27.54% |
| PFE250321C00034000 | 2024-07-26 3:54PM EDT | 34.00 | 1.48 | 1.40 | 1.48 | +0.31 | +26.50% | 9,332 | 252 | 26.95% |
| PFE250321C00035000 | 2024-07-26 3:58PM EDT | 35.00 | 1.19 | 1.10 | 1.20 | +0.32 | +36.78% | 455 | 6,100 | 26.76% |
| PFE250321C00036000 | 2024-07-26 2:34PM EDT | 36.00 | 0.95 | 0.85 | 1.02 | +0.20 | +26.67% | 7 | 10 | 27.25% |
| PFE250321C00037500 | 2024-07-26 12:39PM EDT | 37.50 | 0.69 | 0.65 | 0.76 | +0.21 | +43.75% | 21 | 1,450 | 27.39% |
| PFE250321C00040000 | 2024-07-26 3:21PM EDT | 40.00 | 0.42 | 0.31 | 0.46 | +0.13 | +44.83% | 81 | 3,803 | 27.64% |
| PFE250321C00042500 | 2024-07-26 3:34PM EDT | 42.50 | 0.24 | 0.24 | 0.26 | +0.06 | +33.33% | 560 | 4,500 | 27.49% |
| PFE250321C00045000 | 2024-07-26 2:31PM EDT | 45.00 | 0.17 | 0.15 | 0.16 | +0.05 | +41.67% | 50 | 3,742 | 27.98% |
| PFE250321C00047500 | 2024-07-23 9:46AM EDT | 47.50 | 0.08 | 0.10 | 0.17 | 0.00 | - | 21 | 436 | 31.35% |
| PFE250321C00050000 | 2024-07-26 12:20PM EDT | 50.00 | 0.08 | 0.03 | 0.18 | -0.01 | -11.11% | 60 | 1,281 | 34.57% |
| PFE250321C00055000 | 2024-07-26 3:07PM EDT | 55.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 76 | 2,281 | 33.30% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250321P00015000 | 2024-07-23 2:51PM EDT | 15.00 | 0.09 | 0.04 | 0.20 | +0.03 | +50.00% | 2 | 1,412 | 54.49% |
| PFE250321P00017500 | 2024-07-25 11:44AM EDT | 17.50 | 0.11 | 0.05 | 1.40 | 0.00 | - | 1 | 749 | 61.62% |
| PFE250321P00020000 | 2024-07-25 9:46AM EDT | 20.00 | 0.15 | 0.12 | 0.40 | 0.00 | - | 1 | 7,483 | 41.90% |
| PFE250321P00021000 | 2024-07-25 1:11PM EDT | 21.00 | 0.17 | - | 0.68 | 0.00 | - | - | - | 44.78% |
| PFE250321P00022500 | 2024-07-26 1:16PM EDT | 22.50 | 0.28 | 0.23 | 0.34 | -0.05 | -15.15% | 100 | 31,875 | 31.25% |
| PFE250321P00024000 | 2024-07-26 3:52PM EDT | 24.00 | 0.40 | 0.18 | 0.66 | -0.09 | -18.37% | 3 | 109 | 32.62% |
| PFE250321P00025000 | 2024-07-26 3:33PM EDT | 25.00 | 0.73 | 0.54 | 0.60 | +0.10 | +15.87% | 50 | 17,876 | 27.88% |
| PFE250321P00026000 | 2024-07-25 3:34PM EDT | 26.00 | 0.91 | 0.68 | 0.80 | 0.00 | - | 15 | 23 | 27.37% |
| PFE250321P00027500 | 2024-07-26 3:46PM EDT | 27.50 | 1.15 | 1.04 | 1.17 | -0.15 | -11.54% | 259 | 13,495 | 26.39% |
| PFE250321P00029000 | 2024-07-26 11:31AM EDT | 29.00 | 1.65 | 1.54 | 1.70 | -0.26 | -13.61% | 7 | 5 | 25.88% |
| PFE250321P00030000 | 2024-07-26 11:09AM EDT | 30.00 | 2.09 | 1.96 | 2.10 | -0.28 | -11.81% | 16 | 3,588 | 25.24% |
| PFE250321P00031000 | 2024-07-25 2:46PM EDT | 31.00 | 2.87 | 2.32 | 2.67 | 0.00 | - | 15 | 19 | 25.72% |
| PFE250321P00032500 | 2024-07-26 3:56PM EDT | 32.50 | 3.36 | 3.30 | 3.45 | -0.54 | -13.85% | 13 | 4,049 | 24.49% |
| PFE250321P00035000 | 2024-07-26 3:46PM EDT | 35.00 | 5.11 | 4.25 | 5.25 | -0.29 | -5.37% | 20 | 1,131 | 24.71% |
| PFE250321P00037500 | 2024-04-16 3:43PM EDT | 37.50 | 12.28 | 8.85 | 9.40 | 0.00 | - | 50 | 1,191 | 49.41% |
| PFE250321P00040000 | 2024-07-25 3:14PM EDT | 40.00 | 10.10 | 8.75 | 9.85 | 0.00 | - | 1 | 392 | 30.35% |
| PFE250321P00042500 | 2024-07-05 9:32AM EDT | 42.50 | 15.03 | 11.65 | 12.70 | 0.00 | - | 1 | 101 | 40.09% |
| PFE250321P00045000 | 2024-03-26 12:46PM EDT | 45.00 | 17.51 | 19.10 | 21.00 | 0.00 | - | 10 | 22 | 98.49% |
| PFE250321P00047500 | 2024-02-20 3:16PM EDT | 47.50 | 19.80 | 18.95 | 20.35 | 0.00 | - | 1 | 69 | 72.68% |
| PFE250321P00050000 | 2024-05-16 2:02PM EDT | 50.00 | 21.15 | 21.80 | 23.20 | 0.00 | - | 8 | 8 | 80.62% |
| PFE250321P00055000 | 2024-06-28 11:47AM EDT | 55.00 | 27.20 | 23.75 | 24.85 | 0.00 | - | 3 | 3 | 51.51% |
© 2024 Yahoo. All rights reserved.