Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250117C00015000 | 2024-05-08 3:28PM EDT | 15.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1,442 | 147 | 0.00% |
| PFE250117C00017500 | 2024-05-08 3:18PM EDT | 17.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 202 | 73 | 0.00% |
| PFE250117C00020000 | 2024-05-08 3:39PM EDT | 20.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 233 | 2,074 | 0.00% |
| PFE250117C00022500 | 2024-05-08 3:03PM EDT | 22.50 | 6.27 | 0.00 | 0.00 | 0.00 | - | 35 | 3,752 | 0.00% |
| PFE250117C00025000 | 2024-05-08 3:49PM EDT | 25.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 260 | 31,462 | 0.00% |
| PFE250117C00027500 | 2024-05-08 3:55PM EDT | 27.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 507 | 24,921 | 0.00% |
| PFE250117C00030000 | 2024-05-08 3:59PM EDT | 30.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,691 | 44,196 | 1.56% |
| PFE250117C00032500 | 2024-05-08 3:57PM EDT | 32.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 356 | 30,697 | 3.13% |
| PFE250117C00035000 | 2024-05-08 3:51PM EDT | 35.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,854 | 37,519 | 6.25% |
| PFE250117C00037500 | 2024-05-08 3:59PM EDT | 37.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,052 | 16,489 | 6.25% |
| PFE250117C00040000 | 2024-05-08 3:12PM EDT | 40.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 201 | 46,154 | 12.50% |
| PFE250117C00042500 | 2024-05-08 12:21PM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 9,712 | 12.50% |
| PFE250117C00045000 | 2024-05-08 3:39PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 225 | 15,189 | 12.50% |
| PFE250117C00047500 | 2024-05-06 11:57AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9,057 | 12.50% |
| PFE250117C00050000 | 2024-05-08 3:35PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 19,929 | 12.50% |
| PFE250117C00052500 | 2024-05-08 9:36AM EDT | 52.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 7,982 | 12.50% |
| PFE250117C00055000 | 2024-05-08 9:33AM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 29 | 5,670 | 12.50% |
| PFE250117C00057500 | 2024-05-03 10:06AM EDT | 57.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 978 | 25.00% |
| PFE250117C00060000 | 2024-05-03 1:37PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 127 | 3,313 | 25.00% |
| PFE250117C00062500 | 2024-05-08 12:21PM EDT | 62.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 823 | 25.00% |
| PFE250117C00065000 | 2024-05-08 10:01AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,611 | 25.00% |
| PFE250117C00070000 | 2024-05-07 12:47PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 1,802 | 25.00% |
| PFE250117C00075000 | 2024-05-08 12:16PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 192 | 25.00% |
| PFE250117C00080000 | 2024-05-08 1:20PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,605 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250117P00015000 | 2024-05-08 1:52PM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 3,920 | 12.50% |
| PFE250117P00017500 | 2024-05-08 3:11PM EDT | 17.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 204 | 9,771 | 12.50% |
| PFE250117P00020000 | 2024-05-07 3:08PM EDT | 20.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 277 | 15,731 | 12.50% |
| PFE250117P00022500 | 2024-05-08 3:52PM EDT | 22.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 255 | 49,237 | 6.25% |
| PFE250117P00025000 | 2024-05-08 3:59PM EDT | 25.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,424 | 59,051 | 3.13% |
| PFE250117P00027500 | 2024-05-08 3:53PM EDT | 27.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 149 | 46,105 | 0.78% |
| PFE250117P00030000 | 2024-05-08 3:59PM EDT | 30.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 149 | 19,669 | 0.00% |
| PFE250117P00032500 | 2024-05-08 10:13AM EDT | 32.50 | 5.36 | 0.00 | 0.00 | 0.00 | - | 1 | 19,707 | 0.00% |
| PFE250117P00035000 | 2024-05-08 3:54PM EDT | 35.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 40 | 33,747 | 0.00% |
| PFE250117P00037500 | 2024-05-08 10:38AM EDT | 37.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 23,988 | 0.00% |
| PFE250117P00040000 | 2024-05-08 10:38AM EDT | 40.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 3 | 6,988 | 0.00% |
| PFE250117P00042500 | 2024-04-04 9:30AM EDT | 42.50 | 15.40 | 14.60 | 15.25 | 0.00 | - | 1 | 4,299 | 46.80% |
| PFE250117P00045000 | 2024-04-04 9:30AM EDT | 45.00 | 17.87 | 17.35 | 17.75 | 0.00 | - | 1 | 2,765 | 50.71% |
| PFE250117P00047500 | 2024-04-09 2:01PM EDT | 47.50 | 20.97 | 0.00 | 0.00 | 0.00 | - | 5 | 115 | 0.00% |
| PFE250117P00050000 | 2024-05-01 12:13PM EDT | 50.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 10 | 643 | 0.00% |
| PFE250117P00052500 | 2024-03-04 10:50AM EDT | 52.50 | 26.85 | 24.75 | 26.05 | 0.00 | - | 1 | 17 | 63.18% |
| PFE250117P00055000 | 2024-01-30 2:21PM EDT | 55.00 | 27.90 | 27.35 | 28.95 | 0.00 | - | 12 | 1 | 70.07% |
| PFE250117P00057500 | 2023-12-26 3:29PM EDT | 57.50 | 29.25 | 29.05 | 30.95 | 0.00 | - | 1 | 0 | 61.62% |
| PFE250117P00060000 | 2024-04-03 12:54PM EDT | 60.00 | 32.60 | 32.50 | 33.30 | 0.00 | - | 1 | 28 | 71.46% |
| PFE250117P00062500 | 2023-04-11 2:43PM EDT | 62.50 | 20.70 | 24.75 | 25.35 | 0.00 | - | - | 1 | 0.00% |
| PFE250117P00065000 | 2023-12-26 4:30PM EDT | 65.00 | 36.65 | 36.55 | 37.75 | 0.00 | - | 1 | 1 | 60.16% |
| PFE250117P00070000 | 2024-02-07 4:48PM EDT | 70.00 | 42.57 | 41.85 | 43.55 | 0.00 | - | 2 | 8 | 76.81% |
| PFE250117P00075000 | 2024-03-12 10:34AM EDT | 75.00 | 47.06 | 48.25 | 49.30 | 0.00 | - | 6 | 0 | 98.39% |
| PFE250117P00080000 | 2024-05-08 12:25PM EDT | 80.00 | 52.12 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.