Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00015000 | 2024-04-29 2:31PM EDT | 15.00 | 10.68 | 13.00 | 13.20 | 0.00 | - | 1 | 11 | 289.06% |
| PFE240510C00018000 | 2024-04-29 11:04AM EDT | 18.00 | 7.75 | 9.75 | 10.30 | 0.00 | - | 4 | 4 | 251.56% |
| PFE240510C00020000 | 2024-05-03 3:54PM EDT | 20.00 | 7.80 | 7.45 | 8.55 | 0.00 | - | 1 | 2 | 253.52% |
| PFE240510C00021000 | 2024-05-02 3:26PM EDT | 21.00 | 6.70 | 7.10 | 7.75 | 0.00 | - | - | 5 | 204.30% |
| PFE240510C00022000 | 2024-05-01 11:02AM EDT | 22.00 | 4.60 | 6.05 | 7.50 | 0.00 | - | 2 | 41 | 230.66% |
| PFE240510C00022500 | 2024-04-30 9:38AM EDT | 22.50 | 3.25 | 5.60 | 5.70 | 0.00 | - | 1 | 55 | 101.56% |
| PFE240510C00023000 | 2024-05-01 3:15PM EDT | 23.00 | 4.40 | 4.65 | 5.75 | 0.00 | - | 4 | 38 | 110.55% |
| PFE240510C00023500 | 2024-05-02 10:49AM EDT | 23.50 | 4.20 | 4.15 | 4.80 | 0.00 | - | 3 | 27 | 122.27% |
| PFE240510C00024000 | 2024-05-06 9:30AM EDT | 24.00 | 3.98 | 3.90 | 4.45 | +0.18 | +4.74% | 1 | 5,467 | 84.77% |
| PFE240510C00024500 | 2024-05-03 3:31PM EDT | 24.50 | 3.20 | 3.10 | 3.70 | 0.00 | - | 3 | 223 | 82.03% |
| PFE240510C00025000 | 2024-05-06 9:37AM EDT | 25.00 | 3.10 | 3.10 | 3.20 | +0.29 | +10.32% | 2 | 1,096 | 59.77% |
| PFE240510C00025500 | 2024-05-06 9:37AM EDT | 25.50 | 2.70 | 2.58 | 2.72 | +0.38 | +16.38% | 3 | 1,762 | 51.56% |
| PFE240510C00026000 | 2024-05-06 9:37AM EDT | 26.00 | 2.17 | 2.11 | 2.22 | +0.32 | +17.30% | 49 | 5,275 | 56.64% |
| PFE240510C00026500 | 2024-05-06 9:38AM EDT | 26.50 | 1.69 | 1.62 | 1.87 | +0.34 | +25.19% | 206 | 3,514 | 50.00% |
| PFE240510C00027000 | 2024-05-06 9:41AM EDT | 27.00 | 1.20 | 1.00 | 1.14 | +0.34 | +39.53% | 446 | 44,883 | 23.83% |
| PFE240510C00027500 | 2024-05-06 9:40AM EDT | 27.50 | 0.73 | 0.66 | 0.71 | +0.28 | +66.67% | 351 | 13,268 | 24.02% |
| PFE240510C00028000 | 2024-05-06 9:41AM EDT | 28.00 | 0.32 | 0.34 | 0.35 | +0.11 | +50.00% | 1,189 | 14,139 | 22.07% |
| PFE240510C00028500 | 2024-05-06 9:41AM EDT | 28.50 | 0.13 | 0.11 | 0.13 | +0.06 | +85.71% | 1,883 | 4,600 | 21.29% |
| PFE240510C00029000 | 2024-05-06 9:41AM EDT | 29.00 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 1,358 | 5,141 | 23.44% |
| PFE240510C00029500 | 2024-05-06 9:40AM EDT | 29.50 | 0.09 | 0.01 | 0.02 | +0.07 | +140.00% | 103 | 658 | 25.78% |
| PFE240510C00030000 | 2024-05-06 9:39AM EDT | 30.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 135 | 2,380 | 32.81% |
| PFE240510C00030500 | 2024-05-06 9:31AM EDT | 30.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 19 | 34.38% |
| PFE240510C00031000 | 2024-05-03 9:40AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 1,718 | 25.00% |
| PFE240510C00031500 | 2024-05-03 3:10PM EDT | 31.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 66 | 66 | 55.08% |
| PFE240510C00032000 | 2024-05-02 10:46AM EDT | 32.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 14 | 221 | 69.92% |
| PFE240510C00033000 | 2024-05-03 10:08AM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 23 | 60.94% |
| PFE240510C00034000 | 2024-04-03 12:50PM EDT | 34.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 180 | 50 | 92.97% |
| PFE240510C00036000 | 2024-04-22 9:40AM EDT | 36.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 1 | 113.28% |
| PFE240510C00037000 | 2024-05-03 10:08AM EDT | 37.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 103.13% |
| PFE240510C00040000 | 2024-05-03 3:17PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 39 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00018000 | 2024-04-22 1:39PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 143.75% |
| PFE240510P00019000 | 2024-05-03 9:30AM EDT | 19.00 | 2.38 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 128.13% |
| PFE240510P00020000 | 2024-04-26 10:21AM EDT | 20.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 112.50% |
| PFE240510P00021000 | 2024-04-29 10:37AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 175 | 96.88% |
| PFE240510P00022000 | 2024-05-02 9:37AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 521 | 84.38% |
| PFE240510P00022500 | 2024-05-03 9:56AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 108 | 78.13% |
| PFE240510P00023000 | 2024-05-02 2:23PM EDT | 23.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 19 | 276 | 96.88% |
| PFE240510P00023500 | 2024-05-02 10:52AM EDT | 23.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 282 | 93.75% |
| PFE240510P00024000 | 2024-05-03 2:20PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,701 | 56.25% |
| PFE240510P00024500 | 2024-05-03 3:14PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,472 | 50.00% |
| PFE240510P00025000 | 2024-05-06 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 116 | 44,922 | 48.44% |
| PFE240510P00025500 | 2024-05-03 3:56PM EDT | 25.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 126 | 886 | 46.09% |
| PFE240510P00026000 | 2024-05-06 9:41AM EDT | 26.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 65 | 6,767 | 38.28% |
| PFE240510P00026500 | 2024-05-06 9:38AM EDT | 26.50 | 0.04 | 0.03 | 0.05 | -0.02 | -40.00% | 311 | 31,340 | 37.50% |
| PFE240510P00027000 | 2024-05-06 9:41AM EDT | 27.00 | 0.07 | 0.07 | 0.09 | -0.09 | -50.00% | 135 | 20,226 | 34.18% |
| PFE240510P00027500 | 2024-05-06 9:41AM EDT | 27.50 | 0.20 | 0.21 | 0.24 | -0.18 | -47.37% | 219 | 4,505 | 37.50% |
| PFE240510P00028000 | 2024-05-06 9:42AM EDT | 28.00 | 0.50 | 0.45 | 0.48 | -0.22 | -31.43% | 104 | 537 | 40.82% |
| PFE240510P00028500 | 2024-05-06 9:38AM EDT | 28.50 | 0.84 | 0.71 | 0.99 | -0.36 | -30.00% | 3 | 15 | 59.18% |
| PFE240510P00029000 | 2024-05-06 9:37AM EDT | 29.00 | 1.27 | 1.05 | 1.41 | -0.31 | -19.62% | 80 | 58 | 52.54% |
| PFE240510P00029500 | 2024-05-03 12:40PM EDT | 29.50 | 2.37 | 1.58 | 2.15 | 0.00 | - | 5 | 5 | 76.37% |
| PFE240510P00030000 | 2024-05-03 3:21PM EDT | 30.00 | 2.70 | 2.00 | 2.34 | 0.00 | - | 7 | 133 | 69.53% |
| PFE240510P00030500 | 2024-05-03 11:24AM EDT | 30.50 | 3.21 | 2.51 | 2.85 | 0.00 | - | 3 | 97 | 80.47% |
| PFE240510P00031000 | 2024-05-03 11:24AM EDT | 31.00 | 3.79 | 1.91 | 3.80 | 0.00 | - | 2 | 7 | 148.24% |
| PFE240510P00031500 | 2024-05-03 10:49AM EDT | 31.50 | 4.27 | 2.76 | 4.65 | 0.00 | - | 1 | 1 | 101.56% |
| PFE240510P00032000 | 2024-04-22 2:35PM EDT | 32.00 | 5.90 | 4.25 | 4.95 | 0.00 | - | 22 | 21 | 150.98% |
| PFE240510P00033000 | 2024-05-01 12:35PM EDT | 33.00 | 6.75 | 5.15 | 6.90 | 0.00 | - | - | 3 | 208.59% |
| PFE240510P00034000 | 2024-05-01 9:42AM EDT | 34.00 | 7.90 | 5.70 | 6.55 | 0.00 | - | - | 10 | 130.27% |
| PFE240510P00035000 | 2024-05-01 9:55AM EDT | 35.00 | 8.70 | 7.05 | 8.10 | 0.00 | - | - | 1 | 200.20% |
| PFE240510P00036000 | 2024-05-01 9:46AM EDT | 36.00 | 9.60 | 8.05 | 8.60 | 0.00 | - | - | 1 | 185.94% |
| PFE240510P00037000 | 2024-05-01 9:46AM EDT | 37.00 | 10.60 | 7.95 | 9.70 | 0.00 | - | - | 1 | 243.36% |
| PFE240510P00038000 | 2024-05-01 10:03AM EDT | 38.00 | 11.80 | 10.20 | 10.30 | 0.00 | - | - | 24 | 201.17% |
| PFE240510P00040000 | 2024-05-01 10:03AM EDT | 40.00 | 13.80 | 12.05 | 13.25 | 0.00 | - | - | 48 | 277.73% |
© 2024 Yahoo. All rights reserved.