Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240119C00017500 | 2023-12-04 11:23AM EST | 17.50 | 12.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240119C00020000 | 2023-12-06 2:11PM EST | 20.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PFE240119C00021000 | 2023-12-06 3:54PM EST | 21.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240119C00022500 | 2023-12-07 1:51PM EST | 22.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240119C00024000 | 2023-12-08 3:38PM EST | 24.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| PFE240119C00025000 | 2023-12-08 3:52PM EST | 25.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| PFE240119C00026000 | 2023-12-08 1:50PM EST | 26.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240119C00027000 | 2023-12-08 3:20PM EST | 27.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| PFE240119C00028000 | 2023-12-08 3:40PM EST | 28.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 0.00% |
| PFE240119C00029000 | 2023-12-08 3:54PM EST | 29.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 0.78% |
| PFE240119C00030000 | 2023-12-08 3:55PM EST | 30.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,882 | 0 | 3.13% |
| PFE240119C00031000 | 2023-12-08 3:59PM EST | 31.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 884 | 0 | 6.25% |
| PFE240119C00032000 | 2023-12-08 3:55PM EST | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 6.25% |
| PFE240119C00033000 | 2023-12-08 3:44PM EST | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 12.50% |
| PFE240119C00034000 | 2023-12-08 3:47PM EST | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| PFE240119C00035000 | 2023-12-08 3:53PM EST | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 12.50% |
| PFE240119C00036000 | 2023-12-08 3:42PM EST | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| PFE240119C00037000 | 2023-12-08 3:39PM EST | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PFE240119C00038000 | 2023-12-08 2:12PM EST | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| PFE240119C00039000 | 2023-12-04 1:07PM EST | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PFE240119C00040000 | 2023-12-08 3:10PM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| PFE240119C00041000 | 2023-12-06 10:59AM EST | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PFE240119C00042000 | 2023-11-16 9:38AM EST | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| PFE240119C00043000 | 2023-12-08 3:44PM EST | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PFE240119C00044000 | 2023-10-18 8:30AM EST | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 25.00% |
| PFE240119C00045000 | 2023-12-08 1:44PM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PFE240119C00046000 | 2023-10-05 11:36AM EST | 46.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 10 | 24 | 63.67% |
| PFE240119C00047000 | 2023-12-06 2:23PM EST | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PFE240119C00048000 | 2023-10-30 8:30AM EST | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 102 | 25.00% |
| PFE240119C00049000 | 2023-10-13 10:05AM EST | 49.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 7 | 9 | 71.88% |
| PFE240119C00050000 | 2023-12-07 10:25AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PFE240119C00052500 | 2023-12-08 1:51PM EST | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE240119C00055000 | 2023-12-08 12:31PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240119C00057500 | 2023-12-07 12:42PM EST | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240119C00060000 | 2023-12-01 3:34PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PFE240119C00062500 | 2023-12-01 9:30AM EST | 62.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PFE240119C00065000 | 2023-12-05 3:26PM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE240119C00070000 | 2023-11-20 2:14PM EST | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PFE240119C00075000 | 2023-11-03 10:17AM EST | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 4,619 | 106.25% |
| PFE240119C00080000 | 2023-12-06 11:40AM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 50.00% |
| PFE240119C00085000 | 2023-11-06 3:46PM EST | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2,852 | 106.25% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240119P00017500 | 2023-12-07 11:51AM EST | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PFE240119P00019000 | 2023-12-06 10:28AM EST | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PFE240119P00020000 | 2023-12-04 9:45AM EST | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| PFE240119P00021000 | 2023-12-04 9:32AM EST | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PFE240119P00022500 | 2023-12-08 1:17PM EST | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PFE240119P00024000 | 2023-12-07 3:10PM EST | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PFE240119P00025000 | 2023-12-08 2:46PM EST | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| PFE240119P00026000 | 2023-12-08 2:58PM EST | 26.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| PFE240119P00027000 | 2023-12-08 3:53PM EST | 27.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3,891 | 0 | 6.25% |
| PFE240119P00028000 | 2023-12-08 3:58PM EST | 28.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 3.13% |
| PFE240119P00029000 | 2023-12-08 3:53PM EST | 29.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 0.00% |
| PFE240119P00030000 | 2023-12-08 3:54PM EST | 30.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| PFE240119P00031000 | 2023-12-08 11:09AM EST | 31.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| PFE240119P00032000 | 2023-12-08 3:57PM EST | 32.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PFE240119P00033000 | 2023-12-08 2:54PM EST | 33.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| PFE240119P00034000 | 2023-12-07 10:41AM EST | 34.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240119P00035000 | 2023-12-08 2:38PM EST | 35.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 4,933 | 0 | 0.00% |
| PFE240119P00036000 | 2023-11-21 1:24PM EST | 36.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE240119P00037000 | 2023-12-07 11:23AM EST | 37.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PFE240119P00038000 | 2023-12-08 2:43PM EST | 38.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 4,901 | 0 | 0.00% |
| PFE240119P00039000 | 2023-11-15 10:45AM EST | 39.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240119P00040000 | 2023-12-08 2:43PM EST | 40.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 5,160 | 0 | 0.00% |
| PFE240119P00041000 | 2023-11-13 10:14AM EST | 41.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE240119P00042000 | 2023-11-17 9:49AM EST | 42.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE240119P00043000 | 2023-12-08 2:43PM EST | 43.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1,210 | 0 | 0.00% |
| PFE240119P00044000 | 2023-10-16 1:40PM EST | 44.00 | 10.95 | 13.75 | 14.00 | 0.00 | - | 20 | 0 | 0.00% |
| PFE240119P00045000 | 2023-12-08 2:43PM EST | 45.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 2,050 | 0 | 0.00% |
| PFE240119P00046000 | 2023-10-04 12:10PM EST | 46.00 | 12.80 | 15.05 | 15.20 | 0.00 | - | - | 1 | 0.00% |
| PFE240119P00047000 | 2023-12-08 2:43PM EST | 47.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 0.00% |
| PFE240119P00049000 | 2023-10-16 8:40AM EST | 49.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PFE240119P00050000 | 2023-12-08 2:43PM EST | 50.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| PFE240119P00052500 | 2023-12-08 2:43PM EST | 52.50 | 23.40 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| PFE240119P00055000 | 2023-12-08 2:43PM EST | 55.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.00% |
| PFE240119P00057500 | 2023-12-08 2:43PM EST | 57.50 | 28.75 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| PFE240119P00060000 | 2023-10-02 9:15AM EST | 60.00 | 26.70 | 29.65 | 29.95 | 0.00 | - | 1 | 3 | 0.00% |
| PFE240119P00062500 | 2023-12-08 2:43PM EST | 62.50 | 33.85 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| PFE240119P00065000 | 2023-10-04 11:22AM EST | 65.00 | 31.45 | 34.00 | 34.20 | 0.00 | - | 1 | 4 | 0.00% |
| PFE240119P00070000 | 2023-10-04 11:39AM EST | 70.00 | 36.45 | 39.00 | 39.20 | 0.00 | - | 5 | 0 | 0.00% |
| PFE240119P00075000 | 2023-11-06 1:21PM EST | 75.00 | 44.27 | 46.00 | 46.80 | 0.00 | - | 1 | 1 | 144.14% |
| PFE240119P00080000 | 2023-07-03 10:13AM EST | 80.00 | 43.45 | 44.00 | 44.55 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240119P00085000 | 2023-06-30 9:15AM EST | 85.00 | 48.74 | 48.75 | 49.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.