Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231208C00022000 | 2023-11-30 12:06PM EST | 22.00 | 8.41 | 6.80 | 7.00 | +8.41 | - | - | 1 | 142.97% |
| PFE231208C00024000 | 2023-12-01 10:48AM EST | 24.00 | 5.05 | 4.80 | 5.00 | +5.05 | - | 10 | 0 | 104.69% |
| PFE231208C00025000 | 2023-11-22 12:41PM EST | 25.00 | 5.25 | 3.80 | 4.10 | 0.00 | - | 75 | 84 | 72.66% |
| PFE231208C00026000 | 2023-12-01 10:16AM EST | 26.00 | 2.67 | 2.82 | 3.20 | -1.28 | -32.41% | 1 | 16 | 69.53% |
| PFE231208C00026500 | 2023-12-01 3:59PM EST | 26.50 | 2.45 | 2.36 | 2.52 | +2.45 | - | 5 | 1 | 61.52% |
| PFE231208C00027000 | 2023-12-01 10:37AM EST | 27.00 | 2.14 | 1.87 | 2.13 | -0.91 | -29.84% | 689 | 28 | 65.63% |
| PFE231208C00027500 | 2023-12-01 1:17PM EST | 27.50 | 1.71 | 1.41 | 1.65 | +1.71 | - | 136 | 0 | 56.25% |
| PFE231208C00028000 | 2023-12-01 3:59PM EST | 28.00 | 1.03 | 0.95 | 1.18 | -1.51 | -59.45% | 1,624 | 100 | 46.88% |
| PFE231208C00028500 | 2023-12-01 3:59PM EST | 28.50 | 0.65 | 0.64 | 0.67 | +0.65 | - | 2,136 | 101 | 32.42% |
| PFE231208C00029000 | 2023-12-01 3:59PM EST | 29.00 | 0.37 | 0.35 | 0.38 | -1.15 | -75.66% | 6,013 | 244 | 31.25% |
| PFE231208C00029500 | 2023-12-01 3:59PM EST | 29.50 | 0.19 | 0.18 | 0.20 | +0.19 | - | 3,170 | 84 | 31.64% |
| PFE231208C00030000 | 2023-12-01 3:59PM EST | 30.00 | 0.09 | 0.08 | 0.10 | -0.66 | -88.00% | 3,249 | 2,042 | 32.81% |
| PFE231208C00030500 | 2023-12-01 3:55PM EST | 30.50 | 0.04 | 0.04 | 0.06 | +0.04 | - | 2,477 | 2,717 | 35.94% |
| PFE231208C00031000 | 2023-12-01 3:57PM EST | 31.00 | 0.03 | 0.02 | 0.03 | -0.26 | -89.66% | 912 | 3,654 | 37.11% |
| PFE231208C00031500 | 2023-12-01 3:56PM EST | 31.50 | 0.02 | 0.02 | 0.03 | +0.02 | - | 669 | 5,969 | 43.75% |
| PFE231208C00032000 | 2023-12-01 2:22PM EST | 32.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 411 | 4,058 | 50.00% |
| PFE231208C00032500 | 2023-12-01 3:14PM EST | 32.50 | 0.02 | 0.00 | 0.03 | +0.02 | - | 1 | 780 | 50.00% |
| PFE231208C00033000 | 2023-12-01 3:54PM EST | 33.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 407 | 2,595 | 51.56% |
| PFE231208C00033500 | 2023-12-01 2:17PM EST | 33.50 | 0.01 | 0.00 | 0.01 | +0.01 | - | 11 | 0 | 53.13% |
| PFE231208C00034000 | 2023-12-01 2:03PM EST | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,822 | 56.25% |
| PFE231208C00034500 | 2023-11-29 11:03AM EST | 34.50 | 0.01 | 0.00 | 0.05 | +0.01 | - | - | 5 | 76.56% |
| PFE231208C00035000 | 2023-11-30 2:48PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 311 | 65.63% |
| PFE231208C00036000 | 2023-11-28 2:58PM EST | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 33 | 75.00% |
| PFE231208C00037000 | 2023-11-27 12:29PM EST | 37.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 17 | 103.13% |
| PFE231208C00038000 | 2023-11-03 8:42AM EST | 38.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 3 | 112.50% |
| PFE231208C00040000 | 2023-11-27 12:30PM EST | 40.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 3 | 106.25% |
| PFE231208C00041000 | 2023-12-01 9:37AM EST | 41.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 10 | 0 | 112.50% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231208P00020000 | 2023-11-30 11:25AM EST | 20.00 | 0.04 | 0.00 | 0.01 | +0.04 | - | - | 12 | 118.75% |
| PFE231208P00023000 | 2023-11-13 11:24AM EST | 23.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 15 | 78.13% |
| PFE231208P00024000 | 2023-12-01 11:10AM EST | 24.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 11 | 0 | 65.63% |
| PFE231208P00025000 | 2023-12-01 3:40PM EST | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 25 | 57.81% |
| PFE231208P00026000 | 2023-12-01 11:39AM EST | 26.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 68 | 58 | 49.22% |
| PFE231208P00026500 | 2023-12-01 3:00PM EST | 26.50 | 0.02 | 0.01 | 0.02 | +0.02 | - | 118 | 0 | 41.41% |
| PFE231208P00027000 | 2023-12-01 3:58PM EST | 27.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 1,128 | 259 | 37.11% |
| PFE231208P00027500 | 2023-12-01 3:59PM EST | 27.50 | 0.04 | 0.04 | 0.05 | +0.04 | - | 807 | 19 | 32.81% |
| PFE231208P00028000 | 2023-12-01 3:58PM EST | 28.00 | 0.10 | 0.10 | 0.11 | +0.07 | +233.33% | 5,337 | 835 | 31.25% |
| PFE231208P00028500 | 2023-12-01 3:59PM EST | 28.50 | 0.22 | 0.22 | 0.24 | +0.22 | - | 3,845 | 482 | 30.86% |
| PFE231208P00029000 | 2023-12-01 3:59PM EST | 29.00 | 0.44 | 0.43 | 0.45 | +0.36 | +450.00% | 3,066 | 1,784 | 29.88% |
| PFE231208P00029500 | 2023-12-01 3:51PM EST | 29.50 | 0.75 | 0.74 | 0.78 | +0.75 | - | 1,273 | 500 | 30.86% |
| PFE231208P00030000 | 2023-12-01 3:38PM EST | 30.00 | 1.19 | 1.14 | 1.31 | +0.93 | +357.69% | 766 | 3,681 | 44.92% |
| PFE231208P00030500 | 2023-12-01 3:57PM EST | 30.50 | 1.63 | 1.58 | 1.70 | +1.63 | - | 113 | 647 | 42.97% |
| PFE231208P00031000 | 2023-12-01 3:27PM EST | 31.00 | 2.10 | 2.06 | 2.15 | +1.17 | +125.81% | 254 | 609 | 43.75% |
| PFE231208P00031500 | 2023-12-01 3:57PM EST | 31.50 | 2.55 | 2.49 | 2.69 | +2.55 | - | 61 | 29 | 57.81% |
| PFE231208P00032000 | 2023-12-01 2:48PM EST | 32.00 | 3.20 | 2.99 | 3.25 | +1.47 | +84.97% | 15 | 105 | 50.00% |
| PFE231208P00032500 | 2023-11-30 3:58PM EST | 32.50 | 2.07 | 3.50 | 3.70 | +2.07 | - | - | 12 | 74.22% |
| PFE231208P00033000 | 2023-12-01 2:54PM EST | 33.00 | 4.30 | 3.95 | 4.25 | +1.70 | +65.38% | 36 | 28 | 51.56% |
| PFE231208P00034000 | 2023-11-28 2:22PM EST | 34.00 | 4.30 | 5.00 | 5.20 | 0.00 | - | 8 | 0 | 62.50% |
| PFE231208P00034500 | 2023-12-01 12:04PM EST | 34.50 | 5.20 | 5.50 | 5.70 | +5.20 | - | 1 | 4 | 67.19% |
| PFE231208P00035000 | 2023-11-02 9:17AM EST | 35.00 | 5.10 | 5.80 | 6.35 | 0.00 | - | 1 | 0 | 132.81% |
| PFE231208P00036000 | 2023-11-15 2:03PM EST | 36.00 | 5.75 | 7.00 | 7.25 | 0.00 | - | 18 | 0 | 96.09% |
| PFE231208P00037000 | 2023-12-01 12:04PM EST | 37.00 | 7.70 | 7.85 | 8.40 | +7.70 | - | 1 | 0 | 106.25% |
| PFE231208P00040000 | 2023-11-10 10:29AM EST | 40.00 | 10.83 | 10.65 | 11.20 | 0.00 | - | - | 0 | 160.94% |
| PFE231208P00042000 | 2023-12-01 3:02PM EST | 42.00 | 13.30 | 12.85 | 13.25 | +13.30 | - | 1 | 0 | 192.97% |
© 2023 Yahoo. All rights reserved.