Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:25.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231208C00025000 | 2023-11-22 12:41PM EST | 2023-12-08 | 5.25 | 3.50 | 3.80 | 0.00 | - | 75 | 84 | 134.38% |
| PFE231215C00025000 | 2023-12-07 12:47PM EST | 2023-12-15 | 3.87 | 3.40 | 3.85 | -0.49 | -11.24% | 2 | 1,029 | 82.62% |
| PFE231222C00025000 | 2023-11-16 10:41AM EST | 2023-12-22 | 4.98 | 3.65 | 3.95 | 0.00 | - | - | 50 | 55.86% |
| PFE231229C00025000 | 2023-12-01 3:41PM EST | 2023-12-29 | 4.05 | 3.50 | 4.00 | 0.00 | - | 14 | 19 | 59.38% |
| PFE240105C00025000 | 2023-12-07 12:47PM EST | 2024-01-05 | 4.00 | 3.65 | 3.85 | +0.15 | +3.90% | 2 | 3 | 43.36% |
| PFE240119C00025000 | 2023-12-07 12:15PM EST | 2024-01-19 | 3.95 | 3.70 | 4.00 | -0.40 | -9.20% | 2 | 541 | 42.48% |
| PFE240216C00025000 | 2023-12-07 3:38PM EST | 2024-02-16 | 4.00 | 3.95 | 4.05 | -0.45 | -10.11% | 19 | 344 | 34.67% |
| PFE240315C00025000 | 2023-12-07 1:44PM EST | 2024-03-15 | 4.30 | 4.05 | 4.15 | -0.25 | -5.49% | 1 | 176 | 31.93% |
| PFE240419C00025000 | 2023-12-04 11:40AM EST | 2024-04-19 | 5.00 | 4.25 | 4.35 | 0.00 | - | 55 | 124 | 31.59% |
| PFE240517C00025000 | 2023-12-07 2:23PM EST | 2024-05-17 | 4.55 | 4.35 | 4.70 | -0.10 | -2.15% | 55 | 1,505 | 34.82% |
| PFE240621C00025000 | 2023-12-07 12:49PM EST | 2024-06-21 | 4.75 | 4.45 | 4.60 | -0.32 | -6.31% | 60 | 598 | 30.03% |
| PFE240920C00025000 | 2023-12-07 11:26AM EST | 2024-09-20 | 4.90 | 4.80 | 4.95 | -0.40 | -7.55% | 11 | 224 | 29.20% |
| PFE250117C00025000 | 2023-12-07 3:00PM EST | 2025-01-17 | 5.26 | 5.15 | 5.30 | -0.09 | -1.68% | 69 | 2,102 | 28.09% |
| PFE250321C00025000 | 2023-12-06 2:35PM EST | 2025-03-21 | 5.60 | 5.05 | 5.45 | 0.00 | - | 10 | 109 | 27.52% |
| PFE250620C00025000 | 2023-12-06 10:50AM EST | 2025-06-20 | 6.10 | 5.05 | 5.60 | 0.00 | - | 1 | 746 | 26.44% |
| PFE251219C00025000 | 2023-12-06 3:39PM EST | 2025-12-19 | 5.98 | 5.60 | 5.90 | 0.00 | - | 15 | 396 | 25.14% |
| PFE260116C00025000 | 2023-12-07 3:58PM EST | 2026-01-16 | 5.85 | 5.75 | 5.90 | -0.15 | -2.50% | 74 | 1,765 | 24.67% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231208P00025000 | 2023-12-04 9:30AM EST | 2023-12-08 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 60 | 121.88% |
| PFE231215P00025000 | 2023-12-06 10:32AM EST | 2023-12-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 500 | 1,725 | 47.66% |
| PFE231222P00025000 | 2023-12-07 11:43AM EST | 2023-12-22 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 70 | 1,237 | 41.41% |
| PFE231229P00025000 | 2023-12-07 1:30PM EST | 2023-12-29 | 0.03 | 0.01 | 0.03 | 0.00 | - | 155 | 69 | 30.86% |
| PFE240105P00025000 | 2023-12-07 3:47PM EST | 2024-01-05 | 0.05 | 0.02 | 0.05 | 0.00 | - | 14 | 124 | 29.69% |
| PFE240112P00025000 | 2023-12-06 3:56PM EST | 2024-01-12 | 0.05 | 0.05 | 0.08 | 0.00 | - | 2 | 5 | 29.59% |
| PFE240119P00025000 | 2023-12-07 3:42PM EST | 2024-01-19 | 0.10 | 0.08 | 0.09 | +0.03 | +42.86% | 61 | 22,774 | 27.83% |
| PFE240216P00025000 | 2023-12-07 2:40PM EST | 2024-02-16 | 0.29 | 0.29 | 0.30 | +0.03 | +11.54% | 171 | 1,180 | 30.66% |
| PFE240315P00025000 | 2023-12-07 3:41PM EST | 2024-03-15 | 0.40 | 0.39 | 0.41 | +0.05 | +14.29% | 49 | 4,532 | 29.10% |
| PFE240419P00025000 | 2023-12-07 11:20AM EST | 2024-04-19 | 0.50 | 0.52 | 0.56 | -0.01 | -1.96% | 18 | 4,049 | 28.32% |
| PFE240517P00025000 | 2023-12-07 3:56PM EST | 2024-05-17 | 0.75 | 0.73 | 0.77 | +0.06 | +8.70% | 135 | 273 | 29.64% |
| PFE240621P00025000 | 2023-12-07 2:55PM EST | 2024-06-21 | 0.86 | 0.84 | 0.88 | +0.05 | +6.17% | 113 | 14,088 | 28.64% |
| PFE240920P00025000 | 2023-12-07 3:33PM EST | 2024-09-20 | 1.24 | 1.22 | 1.25 | +0.05 | +4.20% | 50 | 6,260 | 28.37% |
| PFE250117P00025000 | 2023-12-07 3:52PM EST | 2025-01-17 | 1.68 | 1.66 | 1.70 | +0.08 | +5.00% | 3,449 | 24,213 | 28.42% |
| PFE250321P00025000 | 2023-12-01 3:56PM EST | 2025-03-21 | 1.85 | 1.68 | 1.98 | 0.00 | - | 27 | 2,747 | 29.02% |
| PFE250620P00025000 | 2023-12-05 3:05PM EST | 2025-06-20 | 2.15 | 1.86 | 2.53 | +0.17 | +8.59% | 3 | 8,120 | 31.10% |
| PFE251219P00025000 | 2023-12-07 1:58PM EST | 2025-12-19 | 2.50 | 2.60 | 2.65 | +0.05 | +2.04% | 102 | 1,249 | 27.88% |
| PFE260116P00025000 | 2023-12-06 3:56PM EST | 2026-01-16 | 2.68 | 2.56 | 2.75 | -0.01 | -0.37% | 16 | 8,083 | 28.06% |
© 2023 Yahoo. All rights reserved.