Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250321C00015000 | 2024-04-24 9:59AM EDT | 15.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| PFE250321C00017500 | 2024-03-11 2:26PM EDT | 17.50 | 10.59 | 8.60 | 9.95 | 0.00 | - | 1 | 35 | 33.99% |
| PFE250321C00020000 | 2024-05-01 3:44PM EDT | 20.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 1 | 631 | 0.00% |
| PFE250321C00022500 | 2024-05-01 3:39PM EDT | 22.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 13 | 2,254 | 0.00% |
| PFE250321C00025000 | 2024-05-01 3:21PM EDT | 25.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 134 | 1,057 | 0.00% |
| PFE250321C00027500 | 2024-05-01 3:46PM EDT | 27.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 276 | 4,991 | 0.39% |
| PFE250321C00030000 | 2024-05-01 3:34PM EDT | 30.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 366 | 10,130 | 3.13% |
| PFE250321C00032500 | 2024-05-01 3:50PM EDT | 32.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 225 | 5,582 | 6.25% |
| PFE250321C00035000 | 2024-05-01 3:38PM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 409 | 4,654 | 6.25% |
| PFE250321C00037500 | 2024-05-01 3:56PM EDT | 37.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 31 | 1,104 | 6.25% |
| PFE250321C00040000 | 2024-05-01 2:39PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 3,075 | 12.50% |
| PFE250321C00042500 | 2024-05-01 3:42PM EDT | 42.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,019 | 7,805 | 12.50% |
| PFE250321C00045000 | 2024-05-01 2:38PM EDT | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 62 | 3,440 | 12.50% |
| PFE250321C00047500 | 2024-04-30 9:58AM EDT | 47.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 167 | 12.50% |
| PFE250321C00050000 | 2024-04-29 3:35PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 160 | 747 | 12.50% |
| PFE250321C00055000 | 2024-05-01 12:41PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 88 | 421 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250321P00015000 | 2024-05-01 3:14PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,135 | 12.50% |
| PFE250321P00017500 | 2024-04-26 9:30AM EDT | 17.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 726 | 12.50% |
| PFE250321P00020000 | 2024-05-01 3:09PM EDT | 20.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 252 | 7,500 | 6.25% |
| PFE250321P00022500 | 2024-05-01 2:52PM EDT | 22.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 290 | 28,084 | 6.25% |
| PFE250321P00025000 | 2024-05-01 3:34PM EDT | 25.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 90 | 11,335 | 3.13% |
| PFE250321P00027500 | 2024-05-01 3:15PM EDT | 27.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 37 | 5,093 | 0.00% |
| PFE250321P00030000 | 2024-05-01 2:34PM EDT | 30.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 33 | 2,346 | 0.00% |
| PFE250321P00032500 | 2024-04-30 10:11AM EDT | 32.50 | 7.53 | 0.00 | 0.00 | 0.00 | - | 1 | 3,897 | 0.00% |
| PFE250321P00035000 | 2024-05-01 3:13PM EDT | 35.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 71 | 988 | 0.00% |
| PFE250321P00037500 | 2024-04-16 3:43PM EDT | 37.50 | 12.28 | 0.00 | 0.00 | 0.00 | - | 50 | 1,191 | 0.00% |
| PFE250321P00040000 | 2024-04-04 2:55PM EDT | 40.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 0.00% |
| PFE250321P00042500 | 2024-04-29 2:19PM EDT | 42.50 | 17.15 | 0.00 | 0.00 | 0.00 | - | 6 | 128 | 0.00% |
| PFE250321P00045000 | 2024-03-26 12:46PM EDT | 45.00 | 17.51 | 19.10 | 21.00 | 0.00 | - | 10 | 22 | 63.09% |
| PFE250321P00047500 | 2024-02-20 3:16PM EDT | 47.50 | 19.80 | 18.95 | 20.35 | 0.00 | - | 1 | 69 | 25.98% |
| PFE250321P00050000 | 2024-02-01 11:36AM EDT | 50.00 | 23.15 | 22.45 | 24.30 | 0.00 | - | 1 | 0 | 60.40% |
| PFE250321P00055000 | 2024-02-01 3:28PM EDT | 55.00 | 27.85 | 27.30 | 29.80 | 0.00 | - | - | 0 | 54.13% |
© 2024 Yahoo. All rights reserved.