Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250117C00015000 | 2024-05-17 3:18PM EDT | 15.00 | 13.70 | 13.30 | 14.20 | +0.46 | +3.47% | 35 | 147 | 64.11% |
| PFE250117C00017500 | 2024-05-08 3:18PM EDT | 17.50 | 10.80 | 10.65 | 12.00 | 0.00 | - | 202 | 73 | 59.13% |
| PFE250117C00020000 | 2024-05-17 12:45PM EDT | 20.00 | 8.95 | 8.50 | 9.40 | -0.14 | -1.54% | 7 | 2,088 | 44.87% |
| PFE250117C00022500 | 2024-05-16 2:44PM EDT | 22.50 | 6.80 | 5.85 | 7.05 | 0.00 | - | 3 | 3,900 | 36.72% |
| PFE250117C00025000 | 2024-05-17 3:13PM EDT | 25.00 | 4.59 | 4.45 | 4.65 | -0.31 | -6.33% | 131 | 31,931 | 27.52% |
| PFE250117C00027500 | 2024-05-17 3:42PM EDT | 27.50 | 2.95 | 2.90 | 3.05 | -0.25 | -7.81% | 158 | 24,082 | 26.61% |
| PFE250117C00030000 | 2024-05-17 3:51PM EDT | 30.00 | 1.75 | 1.72 | 1.83 | -0.18 | -9.33% | 968 | 43,434 | 25.61% |
| PFE250117C00032500 | 2024-05-17 3:47PM EDT | 32.50 | 0.96 | 0.94 | 1.01 | -0.12 | -11.11% | 335 | 30,704 | 24.85% |
| PFE250117C00035000 | 2024-05-17 3:35PM EDT | 35.00 | 0.50 | 0.48 | 0.55 | -0.07 | -12.28% | 143 | 35,460 | 24.83% |
| PFE250117C00037500 | 2024-05-17 1:26PM EDT | 37.50 | 0.34 | 0.26 | 0.35 | +0.03 | +9.68% | 15 | 16,524 | 26.17% |
| PFE250117C00040000 | 2024-05-17 3:51PM EDT | 40.00 | 0.19 | 0.14 | 0.19 | +0.02 | +11.76% | 36 | 46,612 | 26.32% |
| PFE250117C00042500 | 2024-05-17 3:05PM EDT | 42.50 | 0.11 | 0.08 | 0.14 | 0.00 | - | 1 | 9,653 | 28.03% |
| PFE250117C00045000 | 2024-05-17 3:04PM EDT | 45.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 94 | 15,488 | 29.30% |
| PFE250117C00047500 | 2024-05-17 3:51PM EDT | 47.50 | 0.05 | 0.04 | 0.08 | 0.00 | - | 81 | 9,164 | 30.96% |
| PFE250117C00050000 | 2024-05-17 3:00PM EDT | 50.00 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 51 | 20,127 | 32.81% |
| PFE250117C00052500 | 2024-05-15 1:57PM EDT | 52.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 7,982 | 33.40% |
| PFE250117C00055000 | 2024-05-15 2:16PM EDT | 55.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 86 | 5,748 | 37.99% |
| PFE250117C00057500 | 2024-05-13 10:53AM EDT | 57.50 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 980 | 39.26% |
| PFE250117C00060000 | 2024-05-16 3:27PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 3,313 | 25.00% |
| PFE250117C00062500 | 2024-05-17 12:07PM EDT | 62.50 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 12 | 903 | 40.04% |
| PFE250117C00065000 | 2024-05-13 10:14AM EDT | 65.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 1,710 | 38.67% |
| PFE250117C00070000 | 2024-05-16 12:32PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 1,804 | 46.09% |
| PFE250117C00075000 | 2024-05-16 1:15PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 189 | 25.00% |
| PFE250117C00080000 | 2024-05-16 1:15PM EDT | 80.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 1,609 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250117P00015000 | 2024-05-17 3:04PM EDT | 15.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 10 | 4,010 | 42.68% |
| PFE250117P00017500 | 2024-05-17 12:58PM EDT | 17.50 | 0.06 | 0.05 | 0.10 | -0.02 | -25.00% | 1 | 9,714 | 34.28% |
| PFE250117P00020000 | 2024-05-17 3:49PM EDT | 20.00 | 0.14 | 0.12 | 0.16 | -0.03 | -17.65% | 25 | 15,565 | 28.91% |
| PFE250117P00022500 | 2024-05-17 3:28PM EDT | 22.50 | 0.35 | 0.30 | 0.36 | +0.02 | +6.06% | 50 | 48,688 | 26.32% |
| PFE250117P00025000 | 2024-05-17 3:42PM EDT | 25.00 | 0.80 | 0.74 | 0.85 | +0.08 | +11.11% | 64 | 58,944 | 25.29% |
| PFE250117P00027500 | 2024-05-17 3:44PM EDT | 27.50 | 1.65 | 1.54 | 1.63 | +0.15 | +10.00% | 123 | 46,192 | 23.51% |
| PFE250117P00030000 | 2024-05-17 3:28PM EDT | 30.00 | 2.85 | 2.82 | 2.93 | +0.15 | +5.56% | 211 | 18,113 | 22.83% |
| PFE250117P00032500 | 2024-05-17 2:45PM EDT | 32.50 | 4.60 | 4.55 | 4.75 | 0.00 | - | 100 | 19,733 | 23.39% |
| PFE250117P00035000 | 2024-05-16 3:32PM EDT | 35.00 | 6.40 | 6.55 | 6.80 | 0.00 | - | 51 | 32,913 | 23.07% |
| PFE250117P00037500 | 2024-05-15 12:03PM EDT | 37.50 | 8.70 | 8.30 | 9.75 | 0.00 | - | 5 | 21,548 | 35.30% |
| PFE250117P00040000 | 2024-05-13 9:30AM EDT | 40.00 | 12.05 | 10.70 | 11.85 | 0.00 | - | 5 | 2,792 | 33.35% |
| PFE250117P00042500 | 2024-05-17 3:00PM EDT | 42.50 | 13.89 | 13.45 | 14.75 | +0.34 | +2.51% | 2,780 | 4,158 | 44.48% |
| PFE250117P00045000 | 2024-05-17 3:56PM EDT | 45.00 | 16.25 | 15.90 | 16.50 | +0.15 | +0.93% | 2,416 | 2,764 | 31.25% |
| PFE250117P00047500 | 2024-05-17 3:09PM EDT | 47.50 | 18.85 | 18.70 | 19.30 | +0.60 | +3.29% | 138 | 110 | 43.19% |
| PFE250117P00050000 | 2024-05-17 3:09PM EDT | 50.00 | 21.59 | 20.90 | 21.80 | +0.64 | +3.05% | 790 | 633 | 46.24% |
| PFE250117P00052500 | 2024-05-16 3:04PM EDT | 52.50 | 23.50 | 22.90 | 24.75 | 0.00 | - | 43 | 17 | 58.50% |
| PFE250117P00055000 | 2024-01-30 2:21PM EDT | 55.00 | 27.90 | 27.35 | 28.95 | 0.00 | - | 12 | 1 | 75.64% |
| PFE250117P00057500 | 2023-12-26 3:29PM EDT | 57.50 | 29.25 | 29.05 | 30.95 | 0.00 | - | 1 | 0 | 68.56% |
| PFE250117P00060000 | 2024-05-16 3:33PM EDT | 60.00 | 30.75 | 31.00 | 32.20 | 0.00 | - | 63 | 21 | 50.29% |
| PFE250117P00062500 | 2023-04-11 2:43PM EDT | 62.50 | 20.70 | 24.75 | 25.35 | 0.00 | - | - | 1 | 0.00% |
| PFE250117P00065000 | 2023-12-26 4:30PM EDT | 65.00 | 36.65 | 36.55 | 37.75 | 0.00 | - | 1 | 1 | 69.34% |
| PFE250117P00070000 | 2024-02-07 4:48PM EDT | 70.00 | 42.57 | 41.85 | 43.55 | 0.00 | - | 2 | 8 | 83.89% |
| PFE250117P00075000 | 2024-03-12 10:34AM EDT | 75.00 | 47.06 | 48.25 | 49.30 | 0.00 | - | 6 | 0 | 104.20% |
| PFE250117P00080000 | 2024-05-08 12:25PM EDT | 80.00 | 52.12 | 50.50 | 52.10 | 0.00 | - | 8 | 0 | 79.74% |
© 2024 Yahoo. All rights reserved.