Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-Market:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250321C00015000 | 2024-04-24 9:59AM EDT | 15.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250321C00017500 | 2024-03-11 2:26PM EDT | 17.50 | 10.59 | 8.60 | 9.95 | 0.00 | - | 1 | 35 | 60.89% |
| PFE250321C00020000 | 2024-04-29 2:01PM EDT | 20.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE250321C00022500 | 2024-04-29 3:00PM EDT | 22.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PFE250321C00025000 | 2024-04-29 3:52PM EDT | 25.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| PFE250321C00027500 | 2024-04-29 3:50PM EDT | 27.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| PFE250321C00030000 | 2024-04-29 3:35PM EDT | 30.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| PFE250321C00032500 | 2024-04-29 2:23PM EDT | 32.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3,279 | 0 | 6.25% |
| PFE250321C00035000 | 2024-04-29 12:10PM EDT | 35.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PFE250321C00037500 | 2024-04-29 9:48AM EDT | 37.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PFE250321C00040000 | 2024-04-29 1:23PM EDT | 40.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| PFE250321C00042500 | 2024-04-26 3:44PM EDT | 42.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,441 | 0 | 12.50% |
| PFE250321C00045000 | 2024-04-23 9:57AM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| PFE250321C00047500 | 2024-04-29 9:42AM EDT | 47.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PFE250321C00050000 | 2024-04-29 3:35PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| PFE250321C00055000 | 2024-04-29 2:43PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 12.50% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250321P00015000 | 2024-04-25 3:50PM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PFE250321P00017500 | 2024-04-26 9:30AM EDT | 17.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PFE250321P00020000 | 2024-04-29 2:01PM EDT | 20.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 836 | 0 | 6.25% |
| PFE250321P00022500 | 2024-04-29 1:41PM EDT | 22.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,328 | 0 | 3.13% |
| PFE250321P00025000 | 2024-04-29 1:49PM EDT | 25.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| PFE250321P00027500 | 2024-04-26 2:13PM EDT | 27.50 | 3.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PFE250321P00030000 | 2024-04-29 9:49AM EDT | 30.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| PFE250321P00032500 | 2024-04-26 3:44PM EDT | 32.50 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250321P00035000 | 2024-04-26 11:46AM EDT | 35.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250321P00037500 | 2024-04-16 3:43PM EDT | 37.50 | 12.28 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PFE250321P00040000 | 2024-04-04 2:55PM EDT | 40.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250321P00042500 | 2024-04-29 2:19PM EDT | 42.50 | 17.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE250321P00045000 | 2024-03-26 12:46PM EDT | 45.00 | 17.51 | 19.10 | 21.00 | 0.00 | - | 10 | 22 | 60.74% |
| PFE250321P00047500 | 2024-02-20 3:16PM EDT | 47.50 | 19.80 | 18.95 | 20.35 | 0.00 | - | 1 | 69 | 0.00% |
| PFE250321P00050000 | 2024-02-01 11:36AM EDT | 50.00 | 23.15 | 22.45 | 24.30 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250321P00055000 | 2024-02-01 3:28PM EDT | 55.00 | 27.85 | 27.30 | 29.80 | 0.00 | - | - | 0 | 51.42% |
© 2024 Yahoo. All rights reserved.