Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:52PM 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 | 12.75 | 12.80 | 0.00 | - | 1 | 11 | 213.28% |
| PFE240510C00018000 | 2024-04-29 11:04AM EDT | 18.00 | 7.75 | 9.70 | 9.85 | 0.00 | - | 4 | 4 | 157.03% |
| PFE240510C00022000 | 2024-05-01 11:02AM EDT | 22.00 | 4.60 | 5.75 | 5.85 | 0.00 | - | 2 | 41 | 98.44% |
| PFE240510C00022500 | 2024-04-30 9:38AM EDT | 22.50 | 3.25 | 5.25 | 5.35 | 0.00 | - | 1 | 55 | 90.63% |
| PFE240510C00023000 | 2024-05-01 3:15PM EDT | 23.00 | 4.40 | 4.75 | 4.85 | 0.00 | - | 4 | 38 | 83.20% |
| PFE240510C00023500 | 2024-05-01 11:17AM EDT | 23.50 | 4.20 | 4.20 | 4.35 | +1.00 | +31.25% | 3 | 30 | 71.09% |
| PFE240510C00024000 | 2024-05-02 12:28PM EDT | 24.00 | 3.82 | 3.75 | 3.85 | +0.64 | +20.13% | 19 | 5,498 | 67.97% |
| PFE240510C00024500 | 2024-05-02 11:46AM EDT | 24.50 | 3.01 | 3.20 | 3.35 | +0.21 | +7.50% | 10 | 226 | 56.64% |
| PFE240510C00025000 | 2024-05-02 1:18PM EDT | 25.00 | 2.85 | 2.74 | 2.90 | +0.58 | +25.55% | 49 | 1,134 | 55.27% |
| PFE240510C00025500 | 2024-05-02 11:16AM EDT | 25.50 | 2.14 | 2.24 | 2.36 | +0.34 | +18.89% | 87 | 1,754 | 51.56% |
| PFE240510C00026000 | 2024-05-02 1:21PM EDT | 26.00 | 1.82 | 1.75 | 1.90 | +0.55 | +43.31% | 313 | 5,546 | 46.88% |
| PFE240510C00026500 | 2024-05-02 1:32PM EDT | 26.50 | 1.35 | 1.27 | 1.32 | +0.46 | +51.69% | 811 | 3,154 | 31.25% |
| PFE240510C00027000 | 2024-05-02 1:31PM EDT | 27.00 | 0.88 | 0.83 | 0.87 | +0.39 | +79.59% | 1,920 | 43,830 | 26.07% |
| PFE240510C00027500 | 2024-05-02 1:36PM EDT | 27.50 | 0.49 | 0.48 | 0.51 | +0.22 | +81.48% | 3,151 | 10,616 | 23.83% |
| PFE240510C00028000 | 2024-05-02 1:36PM EDT | 28.00 | 0.25 | 0.24 | 0.25 | +0.10 | +71.43% | 13,202 | 3,368 | 22.17% |
| PFE240510C00028500 | 2024-05-02 1:35PM EDT | 28.50 | 0.11 | 0.11 | 0.13 | +0.03 | +37.50% | 2,322 | 2,479 | 23.63% |
| PFE240510C00029000 | 2024-05-02 1:32PM EDT | 29.00 | 0.06 | 0.05 | 0.07 | +0.03 | +100.00% | 1,926 | 4,425 | 25.59% |
| PFE240510C00029500 | 2024-05-02 1:22PM EDT | 29.50 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 387 | 261 | 27.74% |
| PFE240510C00030000 | 2024-05-02 1:28PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1,085 | 1,723 | 31.25% |
| PFE240510C00031000 | 2024-05-02 1:21PM EDT | 31.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2,152 | 297 | 38.28% |
| PFE240510C00032000 | 2024-05-02 10:46AM EDT | 32.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 14 | 222 | 46.88% |
| PFE240510C00033000 | 2024-04-25 9:38AM EDT | 33.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 22 | 66.41% |
| PFE240510C00034000 | 2024-04-03 12:50PM EDT | 34.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 180 | 50 | 74.22% |
| PFE240510C00036000 | 2024-04-22 9:40AM EDT | 36.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 1 | 88.67% |
| PFE240510C00040000 | 2024-04-05 11:39AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 87.50% |
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 | 106.25% |
| PFE240510P00019000 | 2024-04-26 11:25AM EDT | 19.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 93.75% |
| PFE240510P00020000 | 2024-04-26 10:21AM EDT | 20.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 81.25% |
| PFE240510P00021000 | 2024-04-29 10:37AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 175 | 68.75% |
| PFE240510P00022000 | 2024-05-02 9:37AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 521 | 59.38% |
| PFE240510P00022500 | 2024-05-01 11:33AM EDT | 22.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 106 | 53.13% |
| PFE240510P00023000 | 2024-05-01 3:40PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 267 | 53.13% |
| PFE240510P00023500 | 2024-05-02 10:52AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 283 | 48.44% |
| PFE240510P00024000 | 2024-05-02 1:23PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 230 | 2,693 | 42.19% |
| PFE240510P00024500 | 2024-05-02 1:29PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 195 | 1,329 | 37.50% |
| PFE240510P00025000 | 2024-05-02 1:23PM EDT | 25.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 2,016 | 45,572 | 38.28% |
| PFE240510P00025500 | 2024-05-02 1:20PM EDT | 25.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 40 | 896 | 32.42% |
| PFE240510P00026000 | 2024-05-02 1:22PM EDT | 26.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 469 | 6,649 | 29.49% |
| PFE240510P00026500 | 2024-05-02 1:34PM EDT | 26.50 | 0.10 | 0.09 | 0.10 | -0.15 | -62.50% | 702 | 5,944 | 27.93% |
| PFE240510P00027000 | 2024-05-02 1:32PM EDT | 27.00 | 0.23 | 0.22 | 0.24 | -0.32 | -58.18% | 4,406 | 2,702 | 29.88% |
| PFE240510P00027500 | 2024-05-02 1:34PM EDT | 27.50 | 0.47 | 0.45 | 0.48 | -0.30 | -38.96% | 3,870 | 125 | 32.81% |
| PFE240510P00028000 | 2024-05-02 1:37PM EDT | 28.00 | 0.77 | 0.78 | 0.81 | -0.48 | -39.02% | 279 | 257 | 36.72% |
| PFE240510P00029000 | 2024-05-02 12:31PM EDT | 29.00 | 1.54 | 1.64 | 1.70 | -0.53 | -25.60% | 131 | 31 | 50.29% |
| PFE240510P00030000 | 2024-05-02 10:24AM EDT | 30.00 | 2.70 | 2.59 | 2.80 | -0.32 | -10.60% | 5 | 123 | 66.41% |
| PFE240510P00031000 | 2024-05-01 3:23PM EDT | 31.00 | 4.05 | 3.20 | 3.65 | 0.00 | - | 7 | 7 | 54.69% |
| PFE240510P00032000 | 2024-04-22 2:35PM EDT | 32.00 | 5.90 | 4.60 | 4.70 | 0.00 | - | 22 | 21 | 90.14% |
© 2024 Yahoo. All rights reserved.