Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:43AM EST. Market open.
Strike:40.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231208C00040000 | 2023-11-27 12:30PM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| PFE231215C00040000 | 2023-12-05 3:44PM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 26,469 | 50.00% |
| PFE231222C00040000 | 2023-11-02 8:38AM EST | 2023-12-22 | 0.02 | 0.00 | 0.08 | 0.00 | - | - | 2 | 77.34% |
| PFE231229C00040000 | 2023-12-04 3:59PM EST | 2023-12-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PFE240119C00040000 | 2023-12-06 12:17PM EST | 2024-01-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 336 | 32,154 | 25.00% |
| PFE240216C00040000 | 2023-12-06 3:41PM EST | 2024-02-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 131 | 612 | 12.50% |
| PFE240315C00040000 | 2023-12-06 12:55PM EST | 2024-03-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 11,564 | 12.50% |
| PFE240419C00040000 | 2023-12-04 3:39PM EST | 2024-04-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 504 | 12.50% |
| PFE240517C00040000 | 2023-12-06 10:44AM EST | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 12.50% |
| PFE240621C00040000 | 2023-12-06 3:59PM EST | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,152 | 11,990 | 12.50% |
| PFE240920C00040000 | 2023-12-06 3:54PM EST | 2024-09-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 2,680 | 6.25% |
| PFE250117C00040000 | 2023-12-06 3:20PM EST | 2025-01-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 251 | 30,012 | 6.25% |
| PFE250321C00040000 | 2023-12-06 3:14PM EST | 2025-03-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 4 | 1,271 | 6.25% |
| PFE250620C00040000 | 2023-12-06 2:05PM EST | 2025-06-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 6.25% |
| PFE251219C00040000 | 2023-12-06 3:41PM EST | 2025-12-19 | 1.10 | 0.00 | 0.00 | 0.00 | - | 12 | 6,254 | 6.25% |
| PFE260116C00040000 | 2023-12-06 3:37PM EST | 2026-01-16 | 1.10 | 0.00 | 0.00 | 0.00 | - | 269 | 2,243 | 6.25% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231208P00040000 | 2023-12-04 12:51PM EST | 2023-12-08 | 10.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE231215P00040000 | 2023-12-06 3:21PM EST | 2023-12-15 | 11.15 | 0.00 | 0.00 | 0.00 | - | 713 | 104 | 0.00% |
| PFE231222P00040000 | 2023-11-17 2:18PM EST | 2023-12-22 | 10.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE231229P00040000 | 2023-11-20 3:39PM EST | 2023-12-29 | 9.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240105P00040000 | 2023-11-27 12:26PM EST | 2024-01-05 | 9.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240119P00040000 | 2023-12-06 3:21PM EST | 2024-01-19 | 11.20 | 0.00 | 0.00 | 0.00 | - | 12,329 | 1,366 | 0.00% |
| PFE240216P00040000 | 2023-12-01 9:30AM EST | 2024-02-16 | 11.05 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| PFE240315P00040000 | 2023-11-27 10:49AM EST | 2024-03-15 | 9.56 | 0.00 | 0.00 | 0.00 | - | 2 | 553 | 0.00% |
| PFE240419P00040000 | 2023-11-21 12:33PM EST | 2024-04-19 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| PFE240517P00040000 | 2023-11-24 9:44AM EST | 2024-05-17 | 9.45 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| PFE240621P00040000 | 2023-12-05 11:09AM EST | 2024-06-21 | 10.77 | 0.00 | 0.00 | 0.00 | - | 1 | 4,641 | 0.00% |
| PFE240920P00040000 | 2023-12-05 10:03AM EST | 2024-09-20 | 10.71 | 0.00 | 0.00 | 0.00 | - | 3 | 237 | 0.00% |
| PFE250117P00040000 | 2023-12-06 12:37PM EST | 2025-01-17 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21,141 | 0.00% |
| PFE250321P00040000 | 2023-12-04 11:21AM EST | 2025-03-21 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 448 | 0.00% |
| PFE250620P00040000 | 2023-11-14 1:18PM EST | 2025-06-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 66 | 0.00% |
| PFE251219P00040000 | 2023-12-04 1:12PM EST | 2025-12-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 766 | 0.00% |
| PFE260116P00040000 | 2023-12-06 11:22AM EST | 2026-01-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 30 | 311 | 0.00% |
© 2023 Yahoo. All rights reserved.