Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920C00015000 | 2024-05-15 12:54PM EDT | 15.00 | 14.24 | 12.30 | 15.95 | 0.00 | - | 17 | 87 | 90.53% |
| PFE240920C00017500 | 2024-05-09 12:02PM EDT | 17.50 | 10.59 | 10.30 | 13.45 | 0.00 | - | 18 | 55 | 82.72% |
| PFE240920C00020000 | 2024-05-22 2:57PM EDT | 20.00 | 9.40 | 7.50 | 10.10 | 0.00 | - | 34 | 329 | 85.89% |
| PFE240920C00021000 | 2024-05-22 10:58AM EDT | 21.00 | 8.50 | 6.80 | 9.80 | 0.00 | - | 3 | 9 | 56.64% |
| PFE240920C00022500 | 2024-05-24 1:02PM EDT | 22.50 | 6.35 | 6.20 | 6.75 | 0.00 | - | 1 | 658 | 46.19% |
| PFE240920C00024000 | 2024-05-31 10:39AM EDT | 24.00 | 5.05 | 4.90 | 5.35 | +0.35 | +7.45% | 2 | 518 | 40.04% |
| PFE240920C00025000 | 2024-05-30 11:38AM EDT | 25.00 | 3.50 | 3.75 | 4.30 | 0.00 | - | 4 | 4,342 | 33.06% |
| PFE240920C00026000 | 2024-05-30 2:40PM EDT | 26.00 | 3.20 | 3.20 | 3.30 | +0.50 | +18.52% | 20 | 2,215 | 27.27% |
| PFE240920C00027500 | 2024-05-31 3:52PM EDT | 27.50 | 2.12 | 2.14 | 2.24 | +0.22 | +11.58% | 1,796 | 56,653 | 25.81% |
| PFE240920C00029000 | 2024-05-31 3:07PM EDT | 29.00 | 1.30 | 1.36 | 1.55 | +0.19 | +17.12% | 321 | 14,725 | 27.05% |
| PFE240920C00030000 | 2024-05-31 3:01PM EDT | 30.00 | 0.97 | 0.98 | 1.03 | +0.12 | +14.12% | 809 | 17,125 | 25.00% |
| PFE240920C00031000 | 2024-05-31 3:47PM EDT | 31.00 | 0.63 | 0.63 | 0.81 | +0.10 | +18.87% | 19 | 4,189 | 26.47% |
| PFE240920C00032500 | 2024-05-31 3:55PM EDT | 32.50 | 0.34 | 0.34 | 0.40 | +0.06 | +21.43% | 30 | 7,416 | 24.71% |
| PFE240920C00034000 | 2024-05-31 10:43AM EDT | 34.00 | 0.19 | 0.18 | 0.25 | +0.04 | +26.67% | 66 | 977 | 25.83% |
| PFE240920C00035000 | 2024-05-31 3:55PM EDT | 35.00 | 0.13 | 0.12 | 0.15 | +0.02 | +18.18% | 77 | 11,523 | 25.29% |
| PFE240920C00036000 | 2024-05-29 11:57AM EDT | 36.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 3 | 1,904 | 26.07% |
| PFE240920C00037500 | 2024-05-31 10:10AM EDT | 37.50 | 0.07 | 0.06 | 0.08 | 0.00 | - | 50 | 6,635 | 27.74% |
| PFE240920C00040000 | 2024-05-31 1:29PM EDT | 40.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 4 | 8,059 | 30.47% |
| PFE240920C00042500 | 2024-05-29 1:57PM EDT | 42.50 | 0.03 | 0.02 | 0.11 | 0.00 | - | 3 | 2,489 | 39.84% |
| PFE240920C00045000 | 2024-05-31 11:32AM EDT | 45.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 10 | 1,024 | 39.06% |
| PFE240920C00047500 | 2024-05-28 3:37PM EDT | 47.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 251 | 51.07% |
| PFE240920C00050000 | 2024-05-29 9:33AM EDT | 50.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 311 | 44.92% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920P00015000 | 2024-05-28 9:30AM EDT | 15.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 9,356 | 52.34% |
| PFE240920P00017500 | 2024-05-20 2:15PM EDT | 17.50 | 0.04 | 0.02 | 0.19 | 0.00 | - | 6 | 11,997 | 51.47% |
| PFE240920P00020000 | 2024-05-30 10:34AM EDT | 20.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 174 | 12,219 | 36.52% |
| PFE240920P00021000 | 2024-05-31 2:00PM EDT | 21.00 | 0.07 | 0.04 | 0.19 | -0.02 | -22.22% | 200 | 5,220 | 39.84% |
| PFE240920P00022500 | 2024-05-31 1:01PM EDT | 22.50 | 0.10 | 0.08 | 0.12 | -0.04 | -28.57% | 1,050 | 24,925 | 29.30% |
| PFE240920P00024000 | 2024-05-31 3:25PM EDT | 24.00 | 0.19 | 0.17 | 0.33 | -0.07 | -26.92% | 6 | 7,349 | 30.52% |
| PFE240920P00025000 | 2024-05-31 1:48PM EDT | 25.00 | 0.32 | 0.27 | 0.32 | -0.09 | -21.95% | 139 | 32,291 | 25.20% |
| PFE240920P00026000 | 2024-05-31 3:57PM EDT | 26.00 | 0.50 | 0.47 | 0.51 | -0.16 | -24.24% | 41 | 8,097 | 24.56% |
| PFE240920P00027500 | 2024-05-31 3:52PM EDT | 27.50 | 0.98 | 0.93 | 0.97 | -0.24 | -19.67% | 50 | 38,981 | 23.95% |
| PFE240920P00029000 | 2024-05-31 3:54PM EDT | 29.00 | 1.72 | 1.61 | 1.83 | -0.33 | -16.10% | 58 | 11,725 | 26.12% |
| PFE240920P00030000 | 2024-05-31 3:30PM EDT | 30.00 | 2.38 | 2.04 | 2.30 | -0.33 | -12.18% | 4 | 10,169 | 23.88% |
| PFE240920P00031000 | 2024-05-30 9:55AM EDT | 31.00 | 3.55 | 2.83 | 3.05 | 0.00 | - | 10 | 610 | 24.71% |
| PFE240920P00032500 | 2024-05-28 1:26PM EDT | 32.50 | 4.55 | 3.65 | 4.25 | 0.00 | - | 1 | 6,376 | 24.95% |
| PFE240920P00034000 | 2024-05-08 3:59PM EDT | 34.00 | 6.20 | 5.25 | 7.20 | 0.00 | - | 1 | 877 | 58.03% |
| PFE240920P00035000 | 2024-05-23 10:07AM EDT | 35.00 | 6.27 | 5.85 | 7.50 | 0.00 | - | 5 | 2,325 | 49.46% |
| PFE240920P00036000 | 2024-03-04 2:35PM EDT | 36.00 | 10.35 | 8.05 | 9.70 | 0.00 | - | 3 | 14 | 60.01% |
| PFE240920P00037500 | 2024-05-23 1:44PM EDT | 37.50 | 8.70 | 8.20 | 10.20 | 0.00 | - | 3 | 12 | 61.87% |
| PFE240920P00040000 | 2024-05-08 2:27PM EDT | 40.00 | 12.20 | 10.00 | 12.40 | 0.00 | - | 10 | 16 | 63.28% |
| PFE240920P00042500 | 2023-11-17 2:35PM EDT | 42.50 | 12.70 | 15.95 | 16.25 | 0.00 | - | 2 | 27 | 93.53% |
| PFE240920P00045000 | 2023-12-13 11:12AM EDT | 45.00 | 19.20 | 15.85 | 17.00 | 0.00 | - | 10 | 1 | 65.82% |
| PFE240920P00047500 | 2023-11-13 10:50AM EDT | 47.50 | 18.38 | 20.65 | 21.55 | 0.00 | - | 2 | 0 | 106.15% |
| PFE240920P00050000 | 2024-04-04 2:02PM EDT | 50.00 | 23.00 | 21.60 | 23.40 | 0.00 | - | 10 | 10 | 88.82% |
© 2024 Yahoo. All rights reserved.