Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Strike:32.50
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230929C00032500 | 2023-09-29 1:03PM EDT | 2023-09-29 | 0.45 | 0.43 | 0.47 | +0.40 | +800.00% | 1,803 | 2,726 | 0.00% |
| PFE231006C00032500 | 2023-09-29 12:44PM EDT | 2023-10-06 | 0.85 | 0.75 | 0.75 | +0.53 | +165.63% | 2,079 | 23,194 | 24.61% |
| PFE231013C00032500 | 2023-09-29 11:36AM EDT | 2023-10-13 | 0.79 | 0.90 | 0.92 | +0.31 | +64.58% | 43 | 579 | 24.76% |
| PFE231020C00032500 | 2023-09-29 12:49PM EDT | 2023-10-20 | 1.11 | 1.06 | 1.09 | +0.49 | +79.03% | 331 | 3,016 | 25.93% |
| PFE231117C00032500 | 2023-09-29 12:38PM EDT | 2023-11-17 | 1.58 | 1.49 | 1.51 | +0.59 | +59.60% | 375 | 4,155 | 26.03% |
| PFE231215C00032500 | 2023-09-29 12:55PM EDT | 2023-12-15 | 1.79 | 1.76 | 1.80 | +0.50 | +38.76% | 304 | 2,384 | 25.68% |
| PFE240315C00032500 | 2023-09-29 11:48AM EDT | 2024-03-15 | 2.33 | 2.43 | 2.50 | +0.36 | +18.27% | 19 | 1,499 | 25.39% |
| PFE240419C00032500 | 2023-09-29 11:16AM EDT | 2024-04-19 | 2.77 | 2.70 | 2.75 | +0.53 | +23.66% | 303 | 1,103 | 25.68% |
| PFE240621C00032500 | 2023-09-29 11:34AM EDT | 2024-06-21 | 2.92 | 3.00 | 3.05 | +0.38 | +14.96% | 1 | 877 | 25.16% |
| PFE240920C00032500 | 2023-09-29 10:14AM EDT | 2024-09-20 | 3.35 | 3.35 | 3.50 | +0.48 | +16.72% | 11 | 187 | 25.23% |
| PFE250117C00032500 | 2023-09-29 12:49PM EDT | 2025-01-17 | 4.05 | 3.95 | 4.05 | +0.59 | +17.05% | 1,698 | 1,778 | 25.59% |
| PFE250321C00032500 | 2023-09-27 3:08PM EDT | 2025-03-21 | 3.70 | 3.95 | 4.20 | 0.00 | - | 11 | 71 | 25.00% |
| PFE251219C00032500 | 2023-09-28 12:53PM EDT | 2025-12-19 | 4.20 | 4.40 | 4.85 | 0.00 | - | 2 | 863 | 23.76% |
| PFE260116C00032500 | 2023-09-29 11:35AM EDT | 2026-01-16 | 4.75 | 4.70 | 5.00 | +0.40 | +9.20% | 29 | 548 | 24.12% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230929P00032500 | 2023-09-29 1:03PM EDT | 2023-09-29 | 0.03 | 0.02 | 0.03 | -0.44 | -93.62% | 1,258 | 1,245 | 25.39% |
| PFE231006P00032500 | 2023-09-29 12:56PM EDT | 2023-10-06 | 0.24 | 0.24 | 0.26 | -0.43 | -64.18% | 946 | 1,432 | 23.73% |
| PFE231013P00032500 | 2023-09-29 12:20PM EDT | 2023-10-13 | 0.41 | 0.39 | 0.41 | -0.42 | -50.60% | 6 | 39 | 23.34% |
| PFE231020P00032500 | 2023-09-29 12:36PM EDT | 2023-10-20 | 0.47 | 0.51 | 0.53 | -0.44 | -48.35% | 141 | 9,003 | 23.19% |
| PFE231117P00032500 | 2023-09-29 12:56PM EDT | 2023-11-17 | 1.07 | 1.10 | 1.12 | -0.45 | -29.61% | 519 | 15,318 | 27.83% |
| PFE231215P00032500 | 2023-09-29 12:12PM EDT | 2023-12-15 | 1.34 | 1.31 | 1.34 | -0.42 | -23.86% | 237 | 21,510 | 25.95% |
| PFE240315P00032500 | 2023-09-29 11:46AM EDT | 2024-03-15 | 2.01 | 1.93 | 1.97 | -0.34 | -14.47% | 5 | 15,431 | 24.78% |
| PFE240419P00032500 | 2023-09-28 3:28PM EDT | 2024-04-19 | 2.49 | 2.10 | 2.14 | 0.00 | - | 9 | 1,843 | 24.32% |
| PFE240621P00032500 | 2023-09-28 3:14PM EDT | 2024-06-21 | 2.84 | 2.43 | 2.47 | 0.00 | - | 64 | 10,905 | 24.23% |
| PFE240920P00032500 | 2023-09-29 12:15PM EDT | 2024-09-20 | 2.84 | 2.77 | 2.87 | -0.32 | -10.13% | 109 | 1,664 | 24.05% |
| PFE250117P00032500 | 2023-09-29 12:15PM EDT | 2025-01-17 | 3.30 | 3.25 | 3.30 | -0.34 | -9.34% | 1 | 16,907 | 23.74% |
| PFE250321P00032500 | 2023-09-26 3:59PM EDT | 2025-03-21 | 3.62 | 3.35 | 3.50 | 0.00 | - | 5 | 508 | 23.60% |
| PFE251219P00032500 | 2023-09-29 11:36AM EDT | 2025-12-19 | 4.16 | 4.05 | 4.25 | -0.44 | -9.57% | 7 | 7,488 | 23.13% |
| PFE260116P00032500 | 2023-09-29 10:40AM EDT | 2026-01-16 | 4.20 | 4.10 | 4.35 | -0.23 | -5.19% | 7 | 3,927 | 23.26% |
© 2023 Yahoo. All rights reserved.
