Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:42.50
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231020C00042500 | 2023-09-22 10:20AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,986 | 46.09% |
| PFE231117C00042500 | 2023-09-22 3:29PM EDT | 2023-11-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 45 | 1,510 | 32.03% |
| PFE231215C00042500 | 2023-09-22 2:32PM EDT | 2023-12-15 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 217 | 8,036 | 28.32% |
| PFE240315C00042500 | 2023-09-22 3:53PM EDT | 2024-03-15 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 14 | 4,695 | 24.37% |
| PFE240419C00042500 | 2023-09-22 2:35PM EDT | 2024-04-19 | 0.19 | 0.20 | 0.22 | -0.05 | -20.83% | 101 | 1,289 | 23.88% |
| PFE240621C00042500 | 2023-09-22 12:28PM EDT | 2024-06-21 | 0.31 | 0.30 | 0.35 | -0.01 | -3.12% | 172 | 5,111 | 23.54% |
| PFE240920C00042500 | 2023-09-22 1:33PM EDT | 2024-09-20 | 0.50 | 0.49 | 0.57 | -0.16 | -24.24% | 17 | 81 | 23.44% |
| PFE250117C00042500 | 2023-09-22 2:20PM EDT | 2025-01-17 | 0.84 | 0.86 | 0.90 | -0.03 | -3.45% | 147 | 8,490 | 23.68% |
| PFE250321C00042500 | 2023-09-22 3:29PM EDT | 2025-03-21 | 0.96 | 0.90 | 0.97 | -0.14 | -12.73% | 1 | 41 | 22.88% |
| PFE251219C00042500 | 2023-09-22 1:23PM EDT | 2025-12-19 | 1.61 | 1.51 | 1.65 | -0.08 | -4.73% | 55 | 797 | 23.08% |
| PFE260116C00042500 | 2023-09-21 12:37PM EDT | 2026-01-16 | 1.80 | 1.55 | 1.68 | 0.00 | - | 3 | 136 | 22.88% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231020P00042500 | 2023-09-06 3:41PM EDT | 2023-10-20 | 8.05 | 9.75 | 9.85 | 0.00 | - | 2 | 0 | 48.05% |
| PFE231117P00042500 | 2023-09-20 11:18AM EDT | 2023-11-17 | 8.72 | 9.85 | 10.10 | 0.00 | - | 6 | 68 | 49.90% |
| PFE231215P00042500 | 2023-09-21 1:40PM EDT | 2023-12-15 | 9.50 | 9.85 | 10.15 | 0.00 | - | 1 | 51 | 42.29% |
| PFE240315P00042500 | 2023-09-21 3:16PM EDT | 2024-03-15 | 9.75 | 9.85 | 10.20 | 0.00 | - | 6 | 247 | 30.37% |
| PFE240621P00042500 | 2023-09-22 10:44AM EDT | 2024-06-21 | 10.16 | 9.90 | 10.15 | +0.34 | +3.46% | 1 | 4,486 | 23.41% |
| PFE240920P00042500 | 2023-09-11 1:57PM EDT | 2024-09-20 | 9.10 | 9.95 | 10.25 | 0.00 | - | - | 25 | 21.78% |
| PFE250117P00042500 | 2023-09-21 11:45AM EDT | 2025-01-17 | 9.60 | 10.05 | 10.30 | 0.00 | - | 21 | 10,687 | 19.51% |
| PFE250321P00042500 | 2023-09-18 2:24PM EDT | 2025-03-21 | 9.40 | 10.05 | 10.65 | 0.00 | - | 2 | 2,153 | 21.80% |
| PFE251219P00042500 | 2023-09-14 12:14PM EDT | 2025-12-19 | 9.52 | 10.40 | 11.30 | 0.00 | - | 1 | 915 | 22.16% |
| PFE260116P00042500 | 2023-09-20 1:04PM EDT | 2026-01-16 | 9.70 | 10.40 | 11.15 | 0.00 | - | 2 | 15 | 20.86% |
© 2023 Yahoo. All rights reserved.
