Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230929C00024000 | 2023-09-22 10:07AM EDT | 24.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PFE230929C00026000 | 2023-09-07 10:20AM EDT | 26.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| PFE230929C00027000 | 2023-09-25 9:30AM EDT | 27.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE230929C00028000 | 2023-09-25 3:58PM EDT | 28.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| PFE230929C00028500 | 2023-09-25 3:03PM EDT | 28.50 | 4.29 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 0.00% |
| PFE230929C00029000 | 2023-09-19 12:35PM EDT | 29.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PFE230929C00029500 | 2023-09-22 11:20AM EDT | 29.50 | 3.17 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| PFE230929C00030000 | 2023-09-22 2:23PM EDT | 30.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 24 | 26 | 0.00% |
| PFE230929C00030500 | 2023-09-20 9:59AM EDT | 30.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PFE230929C00031000 | 2023-09-25 3:57PM EDT | 31.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 15 | 173 | 0.00% |
| PFE230929C00031500 | 2023-09-25 1:42PM EDT | 31.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| PFE230929C00032000 | 2023-09-25 3:55PM EDT | 32.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,376 | 390 | 0.00% |
| PFE230929C00032500 | 2023-09-25 3:59PM EDT | 32.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 634 | 1,561 | 0.00% |
| PFE230929C00033000 | 2023-09-25 3:59PM EDT | 33.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2,663 | 3,452 | 3.13% |
| PFE230929C00033500 | 2023-09-25 3:59PM EDT | 33.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,990 | 3,954 | 6.25% |
| PFE230929C00034000 | 2023-09-25 3:57PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,567 | 4,979 | 12.50% |
| PFE230929C00034500 | 2023-09-25 3:55PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 92 | 1,700 | 12.50% |
| PFE230929C00035000 | 2023-09-25 3:39PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 701 | 4,908 | 12.50% |
| PFE230929C00035500 | 2023-09-25 3:56PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 645 | 25.00% |
| PFE230929C00036000 | 2023-09-25 3:55PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,880 | 25.00% |
| PFE230929C00036500 | 2023-09-22 11:54AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| PFE230929C00037000 | 2023-09-25 12:41PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 366 | 2,415 | 25.00% |
| PFE230929C00037500 | 2023-09-18 12:34PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 54 | 25.00% |
| PFE230929C00038000 | 2023-09-25 12:19PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,058 | 25.00% |
| PFE230929C00039000 | 2023-09-25 2:13PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,060 | 50.00% |
| PFE230929C00039500 | 2023-09-13 9:35AM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| PFE230929C00040000 | 2023-09-25 10:04AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 1,603 | 50.00% |
| PFE230929C00041000 | 2023-09-20 10:20AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 697 | 50.00% |
| PFE230929C00042000 | 2023-09-08 11:48AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 380 | 50.00% |
| PFE230929C00043000 | 2023-08-29 1:49PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 140 | 50.00% |
| PFE230929C00044000 | 2023-08-16 10:14AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 115.63% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230929P00025000 | 2023-09-15 3:22PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PFE230929P00027000 | 2023-08-23 1:56PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 81.25% |
| PFE230929P00028000 | 2023-09-19 1:07PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PFE230929P00029000 | 2023-09-11 10:28AM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 124 | 217 | 25.00% |
| PFE230929P00029500 | 2023-09-22 3:11PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 30 | 25.00% |
| PFE230929P00030000 | 2023-09-25 11:30AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 25.00% |
| PFE230929P00030500 | 2023-09-25 3:51PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 474 | 423 | 12.50% |
| PFE230929P00031000 | 2023-09-25 2:41PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 196 | 390 | 12.50% |
| PFE230929P00031500 | 2023-09-25 3:57PM EDT | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 294 | 437 | 12.50% |
| PFE230929P00032000 | 2023-09-25 3:54PM EDT | 32.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 309 | 587 | 6.25% |
| PFE230929P00032500 | 2023-09-25 3:59PM EDT | 32.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 809 | 1,263 | 1.56% |
| PFE230929P00033000 | 2023-09-25 3:59PM EDT | 33.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 165 | 1,666 | 0.00% |
| PFE230929P00033500 | 2023-09-25 3:57PM EDT | 33.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 143 | 1,004 | 0.00% |
| PFE230929P00034000 | 2023-09-25 3:57PM EDT | 34.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 87 | 2,262 | 0.00% |
| PFE230929P00034500 | 2023-09-25 3:45PM EDT | 34.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 3 | 2,832 | 0.00% |
| PFE230929P00035000 | 2023-09-25 12:40PM EDT | 35.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| PFE230929P00035500 | 2023-09-22 10:34AM EDT | 35.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 41 | 11 | 0.00% |
| PFE230929P00036000 | 2023-09-25 11:12AM EDT | 36.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| PFE230929P00036500 | 2023-09-21 10:15AM EDT | 36.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE230929P00037000 | 2023-09-22 2:16PM EDT | 37.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 0.00% |
| PFE230929P00037500 | 2023-09-25 9:41AM EDT | 37.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| PFE230929P00038000 | 2023-09-25 10:05AM EDT | 38.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE230929P00039000 | 2023-09-15 12:41PM EDT | 39.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE230929P00039500 | 2023-09-22 11:42AM EDT | 39.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE230929P00040000 | 2023-09-22 3:09PM EDT | 40.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE230929P00041000 | 2023-08-25 3:41PM EDT | 41.00 | 4.63 | 8.25 | 8.40 | 0.00 | - | 17 | 0 | 100.78% |
| PFE230929P00045000 | 2023-09-25 3:35PM EDT | 45.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
