Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240119C00022500 | 2023-01-31 2:55PM EST | 22.50 | 21.68 | 21.80 | 22.05 | 0.00 | - | 5 | 34 | 47.85% |
| PFE240119C00025000 | 2023-01-26 12:31PM EST | 25.00 | 19.35 | 19.30 | 19.70 | 0.00 | - | 1 | 171 | 44.39% |
| PFE240119C00028000 | 2023-01-31 10:11AM EST | 28.00 | 16.00 | 16.50 | 16.90 | 0.00 | - | 1 | 44 | 40.16% |
| PFE240119C00030000 | 2023-02-03 3:57PM EST | 30.00 | 14.87 | 14.80 | 15.05 | -0.16 | -1.06% | 3 | 1,914 | 37.33% |
| PFE240119C00033000 | 2023-02-02 1:13PM EST | 33.00 | 12.40 | 12.20 | 12.45 | 0.00 | - | 1 | 587 | 34.52% |
| PFE240119C00035000 | 2023-02-02 2:46PM EST | 35.00 | 10.82 | 10.55 | 10.85 | 0.00 | - | 3 | 908 | 33.26% |
| PFE240119C00038000 | 2023-02-01 9:37AM EST | 38.00 | 7.85 | 8.25 | 8.45 | 0.00 | - | 4 | 538 | 30.31% |
| PFE240119C00040000 | 2023-02-03 1:41PM EST | 40.00 | 6.95 | 6.85 | 7.05 | -0.10 | -1.42% | 15 | 3,073 | 29.05% |
| PFE240119C00043000 | 2023-02-03 12:57PM EST | 43.00 | 5.10 | 5.00 | 5.15 | -0.15 | -2.86% | 20 | 3,429 | 27.16% |
| PFE240119C00045000 | 2023-02-03 3:46PM EST | 45.00 | 4.04 | 3.95 | 4.10 | -0.06 | -1.46% | 820 | 5,646 | 26.28% |
| PFE240119C00047000 | 2023-02-03 3:13PM EST | 47.00 | 3.05 | 3.05 | 3.20 | -0.10 | -3.17% | 41 | 5,906 | 25.50% |
| PFE240119C00050000 | 2023-02-03 3:49PM EST | 50.00 | 2.03 | 1.96 | 2.10 | -0.02 | -0.98% | 783 | 14,387 | 24.35% |
| PFE240119C00052500 | 2023-02-03 3:59PM EST | 52.50 | 1.37 | 1.32 | 1.42 | -0.01 | -0.72% | 169 | 8,142 | 23.55% |
| PFE240119C00055000 | 2023-02-03 3:59PM EST | 55.00 | 0.93 | 0.89 | 0.94 | +0.03 | +3.33% | 128 | 21,651 | 22.97% |
| PFE240119C00057500 | 2023-02-03 3:03PM EST | 57.50 | 0.56 | 0.56 | 0.63 | 0.00 | - | 31 | 7,598 | 22.75% |
| PFE240119C00060000 | 2023-02-03 3:52PM EST | 60.00 | 0.38 | 0.36 | 0.40 | 0.00 | - | 212 | 11,973 | 22.36% |
| PFE240119C00062500 | 2023-02-02 2:29PM EST | 62.50 | 0.24 | 0.23 | 0.27 | 0.00 | - | 104 | 5,558 | 22.41% |
| PFE240119C00065000 | 2023-02-03 12:37PM EST | 65.00 | 0.18 | 0.15 | 0.21 | +0.01 | +5.88% | 132 | 5,868 | 23.12% |
| PFE240119C00070000 | 2023-02-02 2:27PM EST | 70.00 | 0.08 | 0.05 | 0.13 | 0.00 | - | 80 | 2,854 | 24.37% |
| PFE240119C00075000 | 2023-02-02 9:48AM EST | 75.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 2,876 | 23.73% |
| PFE240119C00080000 | 2023-02-03 10:43AM EST | 80.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 1 | 1,937 | 25.39% |
| PFE240119C00085000 | 2023-02-03 2:41PM EST | 85.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 19 | 2,590 | 26.76% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240119P00022500 | 2023-02-03 3:45PM EST | 22.50 | 0.17 | 0.16 | 0.18 | +0.01 | +6.25% | 24 | 2,476 | 38.77% |
| PFE240119P00025000 | 2023-02-03 3:20PM EST | 25.00 | 0.25 | 0.24 | 0.25 | +0.01 | +4.17% | 4 | 23,956 | 35.65% |
| PFE240119P00028000 | 2023-02-03 3:13PM EST | 28.00 | 0.40 | 0.35 | 0.41 | +0.02 | +5.26% | 41 | 1,258 | 33.06% |
| PFE240119P00030000 | 2023-02-03 1:38PM EST | 30.00 | 0.53 | 0.49 | 0.55 | +0.07 | +15.22% | 11 | 14,035 | 31.28% |
| PFE240119P00033000 | 2023-02-03 3:20PM EST | 33.00 | 0.79 | 0.80 | 0.83 | +0.03 | +3.95% | 316 | 3,899 | 28.64% |
| PFE240119P00035000 | 2023-02-03 3:57PM EST | 35.00 | 1.10 | 1.07 | 1.12 | +0.08 | +7.84% | 207 | 12,060 | 27.30% |
| PFE240119P00038000 | 2023-02-03 1:05PM EST | 38.00 | 1.66 | 1.67 | 1.73 | +0.02 | +1.22% | 148 | 7,199 | 25.49% |
| PFE240119P00040000 | 2023-02-03 1:05PM EST | 40.00 | 2.18 | 2.07 | 2.26 | +0.07 | +3.32% | 1,559 | 21,051 | 24.26% |
| PFE240119P00043000 | 2023-02-03 3:52PM EST | 43.00 | 3.26 | 3.20 | 3.35 | +0.21 | +6.89% | 170 | 12,006 | 22.77% |
| PFE240119P00045000 | 2023-02-03 3:46PM EST | 45.00 | 4.10 | 4.10 | 4.20 | 0.00 | - | 402 | 15,301 | 21.41% |
| PFE240119P00047000 | 2023-02-03 1:25PM EST | 47.00 | 5.30 | 5.15 | 5.25 | +0.29 | +5.79% | 2 | 7,916 | 20.28% |
| PFE240119P00050000 | 2023-02-02 2:52PM EST | 50.00 | 6.91 | 7.05 | 7.20 | 0.00 | - | 12 | 7,995 | 18.86% |
| PFE240119P00052500 | 2023-02-02 9:31AM EST | 52.50 | 9.25 | 8.75 | 9.10 | 0.00 | - | 20 | 2,222 | 17.60% |
| PFE240119P00055000 | 2023-02-03 11:11AM EST | 55.00 | 10.92 | 11.00 | 11.20 | +0.16 | +1.49% | 27 | 2,042 | 15.92% |
| PFE240119P00057500 | 2023-01-30 3:58PM EST | 57.50 | 14.05 | 13.35 | 13.60 | 0.00 | - | 18 | 66 | 16.46% |
| PFE240119P00060000 | 2023-02-02 3:40PM EST | 60.00 | 15.80 | 15.80 | 16.10 | 0.00 | - | 327 | 337 | 18.46% |
| PFE240119P00062500 | 2023-01-25 3:45PM EST | 62.50 | 17.85 | 18.30 | 18.65 | 0.00 | - | 6 | 56 | 21.44% |
| PFE240119P00065000 | 2023-01-27 1:48PM EST | 65.00 | 20.85 | 20.85 | 21.15 | 0.00 | - | 1 | 8 | 23.24% |
| PFE240119P00070000 | 2023-02-02 12:16PM EST | 70.00 | 25.92 | 25.80 | 26.10 | +0.01 | +0.04% | 5 | 0 | 25.39% |
| PFE240119P00075000 | 2022-11-11 9:35AM EST | 75.00 | 28.25 | 23.05 | 23.45 | 0.00 | - | 1 | 3 | 0.00% |
| PFE240119P00080000 | 2023-01-25 10:26AM EST | 80.00 | 35.66 | 35.80 | 36.15 | 0.00 | - | 1 | 0 | 32.47% |
| PFE240119P00085000 | 2023-01-24 11:57AM EST | 85.00 | 40.85 | 40.65 | 41.25 | 0.00 | - | 2 | 0 | 37.40% |
© 2023 Yahoo. All rights reserved.
