Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:47.50
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231215C00047500 | 2023-11-27 11:36AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,787 | 93.75% |
| PFE240315C00047500 | 2023-11-21 11:30AM EST | 2024-03-15 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 593 | 40.63% |
| PFE240419C00047500 | 2023-10-06 12:04PM EST | 2024-04-19 | 0.10 | 0.01 | 0.12 | 0.00 | - | 100 | 805 | 43.26% |
| PFE240621C00047500 | 2023-12-01 10:56AM EST | 2024-06-21 | 0.04 | 0.05 | 0.07 | -0.12 | -75.00% | 19 | 3,089 | 32.81% |
| PFE240920C00047500 | 2023-11-28 11:24AM EST | 2024-09-20 | 0.15 | 0.00 | 1.05 | 0.00 | - | 6 | 134 | 49.24% |
| PFE250117C00047500 | 2023-12-01 11:58AM EST | 2025-01-17 | 0.19 | 0.18 | 0.20 | -0.10 | -34.48% | 27 | 3,476 | 27.59% |
| PFE250321C00047500 | 2023-11-21 9:31AM EST | 2025-03-21 | 0.30 | 0.00 | 0.47 | 0.00 | - | 2 | 73 | 30.98% |
| PFE251219C00047500 | 2023-12-01 1:50PM EST | 2025-12-19 | 0.48 | 0.41 | 0.57 | -0.20 | -29.41% | 79 | 340 | 25.90% |
| PFE260116C00047500 | 2023-12-01 9:35AM EST | 2026-01-16 | 0.50 | 0.42 | 0.58 | -0.11 | -18.03% | 2 | 278 | 25.56% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE231215P00047500 | 2023-09-22 11:07AM EST | 2023-12-15 | 14.85 | 16.95 | 17.25 | 0.00 | - | 1 | 4 | 0.00% |
| PFE240315P00047500 | 2023-10-03 8:35AM EST | 2024-03-15 | 13.80 | 17.25 | 17.45 | 0.00 | - | 1 | 3 | 0.00% |
| PFE240419P00047500 | 2023-09-22 10:42AM EST | 2024-04-19 | 14.75 | 16.95 | 17.35 | 0.00 | - | 1 | 12 | 0.00% |
| PFE240621P00047500 | 2023-11-08 2:33PM EST | 2024-06-21 | 17.25 | 18.25 | 19.35 | 0.00 | - | 50 | 20 | 53.96% |
| PFE240920P00047500 | 2023-11-13 9:50AM EST | 2024-09-20 | 18.38 | 18.40 | 19.40 | 0.00 | - | 2 | 0 | 45.63% |
| PFE250117P00047500 | 2023-11-29 3:37PM EST | 2025-01-17 | 17.40 | 16.50 | 19.90 | 0.00 | - | 130 | 126 | 44.65% |
| PFE250321P00047500 | 2023-09-08 12:12PM EST | 2025-03-21 | 13.45 | 14.40 | 14.80 | 0.00 | - | 1 | 69 | 0.00% |
| PFE251219P00047500 | 2023-11-08 3:59PM EST | 2025-12-19 | 17.05 | 17.80 | 19.60 | 0.00 | - | 96 | 0 | 30.54% |
| PFE260116P00047500 | 2023-12-01 10:04AM EST | 2026-01-16 | 18.70 | 17.25 | 19.60 | +0.41 | +2.24% | 6 | 9 | 29.98% |
© 2023 Yahoo. All rights reserved.