Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Strike:26.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231208C00026000 | 2023-12-01 10:16AM EST | 2023-12-08 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| PFE231215C00026000 | 2023-12-04 10:25AM EST | 2023-12-15 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| PFE231229C00026000 | 2023-12-04 11:01AM EST | 2023-12-29 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| PFE240112C00026000 | 2023-12-01 2:41PM EST | 2024-01-12 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| PFE240119C00026000 | 2023-12-04 2:24PM EST | 2024-01-19 | 3.70 | 0.00 | 0.00 | 0.00 | - | 51 | 153 | 0.00% |
| PFE240216C00026000 | 2023-12-04 3:57PM EST | 2024-02-16 | 3.67 | 0.00 | 0.00 | 0.00 | - | 11 | 651 | 0.00% |
| PFE240315C00026000 | 2023-12-04 3:33PM EST | 2024-03-15 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 891 | 0.00% |
| PFE240419C00026000 | 2023-12-04 10:49AM EST | 2024-04-19 | 4.35 | 0.00 | 0.00 | 0.00 | - | 10 | 744 | 0.00% |
| PFE240517C00026000 | 2023-12-04 3:34PM EST | 2024-05-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 98 | 413 | 0.00% |
| PFE240621C00026000 | 2023-12-04 3:59PM EST | 2024-06-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 28 | 2,560 | 0.00% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231208P00026000 | 2023-12-04 2:52PM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 25.00% |
| PFE231215P00026000 | 2023-12-04 1:02PM EST | 2023-12-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 3,108 | 12.50% |
| PFE231222P00026000 | 2023-12-04 1:59PM EST | 2023-12-22 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 325 | 12.50% |
| PFE231229P00026000 | 2023-12-04 12:29PM EST | 2023-12-29 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 245 | 12.50% |
| PFE240105P00026000 | 2023-12-04 3:00PM EST | 2024-01-05 | 0.06 | 0.00 | 0.00 | 0.00 | - | 28 | 35 | 12.50% |
| PFE240112P00026000 | 2023-12-04 1:01PM EST | 2024-01-12 | 0.08 | 0.00 | 0.00 | 0.00 | - | 54 | 108 | 12.50% |
| PFE240119P00026000 | 2023-12-04 2:34PM EST | 2024-01-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 151 | 5,944 | 6.25% |
| PFE240216P00026000 | 2023-12-04 3:34PM EST | 2024-02-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | 70 | 2,172 | 6.25% |
| PFE240315P00026000 | 2023-12-04 11:45AM EST | 2024-03-15 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2,619 | 4,529 | 6.25% |
| PFE240419P00026000 | 2023-12-04 3:33PM EST | 2024-04-19 | 0.64 | 0.00 | 0.00 | 0.00 | - | 123 | 2,109 | 6.25% |
| PFE240517P00026000 | 2023-12-04 3:33PM EST | 2024-05-17 | 0.87 | 0.00 | 0.00 | 0.00 | - | 326 | 1,395 | 6.25% |
| PFE240621P00026000 | 2023-12-04 3:29PM EST | 2024-06-21 | 0.99 | 0.00 | 0.00 | 0.00 | - | 300 | 3,646 | 3.13% |
© 2023 Yahoo. All rights reserved.