Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00015000 | 2024-05-01 9:31AM EDT | 15.00 | 11.40 | 12.60 | 12.70 | 0.00 | - | 1 | 1 | 346.88% |
| PFE240503C00017000 | 2024-04-24 9:47AM EDT | 17.00 | 9.10 | 10.60 | 10.65 | 0.00 | - | 77 | 84 | 281.25% |
| PFE240503C00019000 | 2024-04-24 10:33AM EDT | 19.00 | 7.20 | 8.60 | 8.80 | 0.00 | - | - | 21 | 279.69% |
| PFE240503C00019500 | 2024-04-24 10:33AM EDT | 19.50 | 6.70 | 8.05 | 8.20 | 0.00 | - | - | 3 | 262.50% |
| PFE240503C00020000 | 2024-05-01 9:35AM EDT | 20.00 | 6.22 | 7.55 | 7.65 | 0.00 | - | 37 | 59 | 193.75% |
| PFE240503C00020500 | 2024-04-22 12:38PM EDT | 20.50 | 5.85 | 7.10 | 7.80 | 0.00 | - | - | 1 | 331.64% |
| PFE240503C00021000 | 2024-04-22 10:40AM EDT | 21.00 | 5.45 | 6.60 | 6.80 | 0.00 | - | - | 16 | 214.06% |
| PFE240503C00021500 | 2024-04-22 9:39AM EDT | 21.50 | 4.55 | 6.05 | 6.35 | 0.00 | - | - | 7 | 199.22% |
| PFE240503C00022500 | 2024-05-02 10:35AM EDT | 22.50 | 5.25 | 5.05 | 5.95 | +0.41 | +8.47% | 1 | 43 | 263.67% |
| PFE240503C00023000 | 2024-05-01 3:08PM EDT | 23.00 | 4.30 | 4.55 | 5.20 | 0.00 | - | 26 | 25 | 213.28% |
| PFE240503C00023500 | 2024-05-01 1:40PM EDT | 23.50 | 4.00 | 4.10 | 4.20 | +0.32 | +8.70% | 50 | 85 | 106.25% |
| PFE240503C00024000 | 2024-05-02 1:26PM EDT | 24.00 | 3.85 | 3.60 | 3.70 | +0.51 | +15.27% | 45 | 319 | 95.31% |
| PFE240503C00024500 | 2024-05-02 1:45PM EDT | 24.50 | 3.27 | 3.10 | 3.45 | +0.87 | +36.25% | 67 | 416 | 133.59% |
| PFE240503C00025000 | 2024-05-02 1:47PM EDT | 25.00 | 2.68 | 2.60 | 2.67 | +0.46 | +20.72% | 454 | 2,188 | 82.81% |
| PFE240503C00025500 | 2024-05-02 1:58PM EDT | 25.50 | 2.13 | 2.06 | 2.18 | +0.43 | +25.29% | 580 | 2,868 | 73.44% |
| PFE240503C00026000 | 2024-05-02 2:04PM EDT | 26.00 | 1.61 | 1.60 | 1.65 | +0.37 | +29.84% | 1,037 | 12,530 | 46.88% |
| PFE240503C00026500 | 2024-05-02 2:01PM EDT | 26.50 | 1.13 | 1.09 | 1.31 | +0.34 | +43.04% | 1,661 | 11,725 | 50.00% |
| PFE240503C00027000 | 2024-05-02 2:04PM EDT | 27.00 | 0.65 | 0.65 | 0.70 | +0.27 | +71.05% | 7,005 | 25,362 | 33.79% |
| PFE240503C00027500 | 2024-05-02 2:06PM EDT | 27.50 | 0.27 | 0.27 | 0.27 | +0.10 | +58.82% | 7,773 | 10,879 | 24.02% |
| PFE240503C00028000 | 2024-05-02 2:06PM EDT | 28.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 12,313 | 13,954 | 24.61% |
| PFE240503C00028500 | 2024-05-02 2:06PM EDT | 28.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,548 | 3,303 | 28.91% |
| PFE240503C00029000 | 2024-05-02 1:34PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 685 | 4,956 | 40.63% |
| PFE240503C00029500 | 2024-05-02 1:33PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 770 | 45.31% |
| PFE240503C00030000 | 2024-05-02 12:46PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | -0.09 | -81.82% | 85 | 5,607 | 50.00% |
| PFE240503C00030500 | 2024-05-02 10:07AM EDT | 30.50 | 0.10 | 0.00 | 0.22 | +0.09 | +900.00% | 1 | 97 | 105.08% |
| PFE240503C00031000 | 2024-05-01 3:21PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 986 | 65.63% |
| PFE240503C00031500 | 2024-04-30 3:04PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 20 | 75.00% |
| PFE240503C00032000 | 2024-04-29 1:29PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 582 | 81.25% |
| PFE240503C00033000 | 2024-05-02 1:07PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 259 | 96.88% |
| PFE240503C00034000 | 2024-04-01 3:40PM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 61 | 112.50% |
| PFE240503C00035000 | 2024-03-28 11:42AM EDT | 35.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 40 | 25 | 175.00% |
| PFE240503C00040000 | 2024-04-01 3:34PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 187.50% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00018000 | 2024-04-17 3:37PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 19 | 225.00% |
| PFE240503P00019000 | 2024-04-22 3:56PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 193.75% |
| PFE240503P00020000 | 2024-05-01 1:28PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 168.75% |
| PFE240503P00021000 | 2024-04-29 10:45AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 22 | 150.00% |
| PFE240503P00021500 | 2024-04-30 3:55PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 56 | 137.50% |
| PFE240503P00022000 | 2024-05-01 9:50AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 674 | 125.00% |
| PFE240503P00022500 | 2024-05-01 2:52PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 625 | 112.50% |
| PFE240503P00023000 | 2024-05-01 2:52PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 2,057 | 103.13% |
| PFE240503P00023500 | 2024-05-01 1:47PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 1,328 | 50.00% |
| PFE240503P00024000 | 2024-05-02 1:09PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 3,309 | 81.25% |
| PFE240503P00024500 | 2024-05-02 12:33PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 4,091 | 71.88% |
| PFE240503P00025000 | 2024-05-02 2:01PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 394 | 10,604 | 59.38% |
| PFE240503P00025500 | 2024-05-02 1:45PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 273 | 8,562 | 50.00% |
| PFE240503P00026000 | 2024-05-02 1:46PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 680 | 4,567 | 43.75% |
| PFE240503P00026500 | 2024-05-02 2:02PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 400 | 2,009 | 32.03% |
| PFE240503P00027000 | 2024-05-02 2:01PM EDT | 27.00 | 0.06 | 0.02 | 0.03 | -0.14 | -82.35% | 7,209 | 6,810 | 26.17% |
| PFE240503P00027500 | 2024-05-02 2:06PM EDT | 27.50 | 0.12 | 0.12 | 0.13 | -0.31 | -67.39% | 10,430 | 2,282 | 23.44% |
| PFE240503P00028000 | 2024-05-02 2:04PM EDT | 28.00 | 0.44 | 0.41 | 0.44 | -0.42 | -48.84% | 1,406 | 639 | 25.39% |
| PFE240503P00028500 | 2024-05-02 2:04PM EDT | 28.50 | 0.94 | 0.85 | 0.89 | -0.15 | -13.76% | 381 | 13 | 30.47% |
| PFE240503P00029000 | 2024-05-02 1:36PM EDT | 29.00 | 1.33 | 1.29 | 1.87 | -0.44 | -24.86% | 30 | 102 | 83.20% |
| PFE240503P00029500 | 2024-05-01 1:21PM EDT | 29.50 | 2.70 | 1.84 | 1.91 | 0.00 | - | 21 | 15 | 61.72% |
| PFE240503P00030000 | 2024-05-01 3:57PM EDT | 30.00 | 2.81 | 2.18 | 2.42 | 0.00 | - | 8 | 18 | 77.34% |
| PFE240503P00031000 | 2024-05-01 3:51PM EDT | 31.00 | 3.74 | 2.93 | 3.40 | 0.00 | - | 21 | 1 | 90.63% |
| PFE240503P00033000 | 2024-05-01 2:43PM EDT | 33.00 | 5.65 | 5.35 | 5.45 | 0.00 | - | 2 | 2 | 128.13% |
| PFE240503P00035000 | 2024-04-05 10:36AM EDT | 35.00 | 10.55 | 7.35 | 7.40 | 0.00 | - | 1 | 0 | 137.50% |
| PFE240503P00040000 | 2024-04-25 10:59AM EDT | 40.00 | 14.40 | 12.15 | 12.40 | 0.00 | - | 1 | 0 | 234.38% |
© 2024 Yahoo. All rights reserved.