Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:37.50
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230929C00037500 | 2023-09-18 12:34PM EDT | 2023-09-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 54 | 96.88% |
| PFE231020C00037500 | 2023-09-29 3:36PM EDT | 2023-10-20 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 1,722 | 16,266 | 26.95% |
| PFE231117C00037500 | 2023-09-29 3:55PM EDT | 2023-11-17 | 0.12 | 0.12 | 0.14 | +0.04 | +50.00% | 619 | 26,721 | 25.00% |
| PFE231215C00037500 | 2023-09-29 3:53PM EDT | 2023-12-15 | 0.29 | 0.28 | 0.29 | +0.13 | +81.25% | 2,630 | 77,580 | 24.71% |
| PFE240315C00037500 | 2023-09-29 2:01PM EDT | 2024-03-15 | 0.74 | 0.72 | 0.77 | +0.25 | +51.02% | 159 | 14,687 | 24.24% |
| PFE240419C00037500 | 2023-09-28 3:46PM EDT | 2024-04-19 | 0.75 | 0.93 | 0.97 | +0.11 | +17.19% | 5 | 776 | 24.51% |
| PFE240621C00037500 | 2023-09-29 3:53PM EDT | 2024-06-21 | 1.23 | 1.14 | 1.25 | +0.36 | +41.38% | 39 | 7,550 | 24.27% |
| PFE240920C00037500 | 2023-09-29 3:51PM EDT | 2024-09-20 | 1.60 | 1.53 | 1.65 | +0.40 | +33.33% | 16 | 1,832 | 24.32% |
| PFE250117C00037500 | 2023-09-29 12:09PM EDT | 2025-01-17 | 1.96 | 2.06 | 2.16 | +0.27 | +15.98% | 441 | 6,339 | 24.63% |
| PFE250321C00037500 | 2023-09-29 10:02AM EDT | 2025-03-21 | 2.09 | 2.11 | 2.30 | +0.35 | +20.11% | 4 | 695 | 24.06% |
| PFE251219C00037500 | 2023-09-29 3:59PM EDT | 2025-12-19 | 2.90 | 2.58 | 3.65 | +0.40 | +16.00% | 111 | 1,458 | 26.56% |
| PFE260116C00037500 | 2023-09-29 1:50PM EDT | 2026-01-16 | 2.95 | 2.74 | 3.15 | +0.43 | +17.06% | 20 | 118 | 23.61% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230929P00037500 | 2023-09-25 9:41AM EDT | 2023-09-29 | 5.00 | 4.15 | 4.50 | 0.00 | - | 2 | 0 | 185.94% |
| PFE231020P00037500 | 2023-09-29 9:57AM EDT | 2023-10-20 | 4.70 | 4.15 | 4.45 | -0.57 | -10.82% | 1 | 432 | 36.23% |
| PFE231117P00037500 | 2023-09-28 11:07AM EDT | 2023-11-17 | 5.80 | 4.55 | 4.75 | 0.00 | - | 26 | 13,342 | 35.01% |
| PFE231215P00037500 | 2023-09-29 3:12PM EDT | 2023-12-15 | 4.75 | 4.65 | 4.90 | -0.95 | -16.67% | 22 | 7,896 | 31.49% |
| PFE240315P00037500 | 2023-09-29 2:46PM EDT | 2024-03-15 | 5.05 | 5.00 | 5.10 | -1.07 | -17.48% | 8 | 1,438 | 24.27% |
| PFE240419P00037500 | 2023-09-29 9:35AM EDT | 2024-04-19 | 5.50 | 5.05 | 5.20 | +1.09 | +24.72% | 16 | 27 | 23.32% |
| PFE240621P00037500 | 2023-09-29 12:16PM EDT | 2024-06-21 | 5.54 | 5.30 | 5.40 | -0.80 | -12.62% | 5 | 16,302 | 22.49% |
| PFE240920P00037500 | 2023-09-27 10:08AM EDT | 2024-09-20 | 6.25 | 5.55 | 5.75 | 0.00 | - | 17 | 290 | 22.44% |
| PFE250117P00037500 | 2023-09-29 10:32AM EDT | 2025-01-17 | 6.10 | 5.60 | 6.10 | -0.60 | -8.96% | 32 | 26,562 | 21.95% |
| PFE250321P00037500 | 2023-09-27 10:23AM EDT | 2025-03-21 | 6.68 | 5.80 | 6.25 | 0.00 | - | 18 | 306 | 21.62% |
| PFE251219P00037500 | 2023-09-27 2:57PM EDT | 2025-12-19 | 7.25 | 5.40 | 8.20 | 0.00 | - | 9 | 4,771 | 27.72% |
| PFE260116P00037500 | 2023-09-27 2:58PM EDT | 2026-01-16 | 7.15 | 5.55 | 7.15 | 0.00 | - | 10 | 17 | 21.98% |
© 2023 Yahoo. All rights reserved.
