Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517C00015000 | 2024-05-01 2:12PM EDT | 15.00 | 12.15 | 12.20 | 12.35 | +1.80 | +17.39% | 3 | 60 | 157.03% |
| PFE240517C00018000 | 2024-05-01 11:15AM EDT | 18.00 | 9.40 | 9.20 | 9.35 | +1.60 | +20.51% | 3 | 19 | 114.45% |
| PFE240517C00019000 | 2024-04-16 11:58AM EDT | 19.00 | 6.94 | 8.20 | 8.35 | 0.00 | - | 4 | 51 | 101.95% |
| PFE240517C00020000 | 2024-05-01 11:19AM EDT | 20.00 | 6.60 | 7.20 | 7.30 | +0.85 | +14.78% | 1 | 201 | 84.77% |
| PFE240517C00021000 | 2024-05-01 12:58PM EDT | 21.00 | 5.60 | 6.20 | 6.35 | +0.84 | +17.65% | 1 | 49 | 77.73% |
| PFE240517C00022000 | 2024-05-01 1:21PM EDT | 22.00 | 4.80 | 5.05 | 5.35 | +0.95 | +24.68% | 4 | 341 | 52.34% |
| PFE240517C00022500 | 2024-04-25 2:58PM EDT | 22.50 | 4.10 | 4.70 | 4.85 | +1.15 | +38.98% | 1 | 1 | 60.55% |
| PFE240517C00023000 | 2024-05-01 1:31PM EDT | 23.00 | 4.00 | 4.10 | 4.35 | +1.30 | +48.15% | 81 | 544 | 63.28% |
| PFE240517C00023500 | 2024-04-30 9:30AM EDT | 23.50 | 3.15 | 3.70 | 3.85 | +0.95 | +43.18% | 12 | 122 | 57.23% |
| PFE240517C00024000 | 2024-05-01 3:49PM EDT | 24.00 | 3.35 | 3.20 | 3.35 | +1.58 | +89.27% | 204 | 1,581 | 50.98% |
| PFE240517C00024500 | 2024-05-01 1:32PM EDT | 24.50 | 2.68 | 2.70 | 2.87 | +1.27 | +90.07% | 158 | 289 | 46.48% |
| PFE240517C00025000 | 2024-05-01 3:54PM EDT | 25.00 | 2.21 | 2.25 | 2.31 | +1.15 | +108.49% | 870 | 7,351 | 35.74% |
| PFE240517C00025500 | 2024-05-01 3:57PM EDT | 25.50 | 1.79 | 1.67 | 1.83 | +1.03 | +135.53% | 1,576 | 2,411 | 31.06% |
| PFE240517C00026000 | 2024-05-01 3:51PM EDT | 26.00 | 1.38 | 1.30 | 1.37 | +0.85 | +160.38% | 8,735 | 22,300 | 27.05% |
| PFE240517C00026500 | 2024-05-01 3:55PM EDT | 26.50 | 0.93 | 0.89 | 0.93 | +0.58 | +165.71% | 1,803 | 7,160 | 23.05% |
| PFE240517C00027000 | 2024-05-01 3:56PM EDT | 27.00 | 0.61 | 0.57 | 0.61 | +0.38 | +165.22% | 12,814 | 41,815 | 22.41% |
| PFE240517C00027500 | 2024-05-01 3:57PM EDT | 27.50 | 0.35 | 0.35 | 0.37 | +0.21 | +150.00% | 5,595 | 1,955 | 22.07% |
| PFE240517C00028000 | 2024-05-01 3:57PM EDT | 28.00 | 0.19 | 0.19 | 0.22 | +0.09 | +69.23% | 4,408 | 28,954 | 22.66% |
| PFE240517C00028500 | 2024-05-01 3:51PM EDT | 28.50 | 0.12 | 0.11 | 0.12 | +0.06 | +100.00% | 892 | 754 | 22.85% |
| PFE240517C00029000 | 2024-05-01 3:53PM EDT | 29.00 | 0.06 | 0.06 | 0.07 | +0.01 | +16.67% | 2,334 | 22,639 | 23.83% |
| PFE240517C00029500 | 2024-05-01 3:51PM EDT | 29.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 33 | 221 | 25.98% |
| PFE240517C00030000 | 2024-05-01 3:45PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 524 | 24,933 | 26.95% |
| PFE240517C00030500 | 2024-04-30 1:51PM EDT | 30.50 | 0.03 | 0.01 | 0.10 | 0.00 | - | 20 | 11 | 39.65% |
| PFE240517C00031000 | 2024-05-01 3:36PM EDT | 31.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 98 | 17,664 | 33.99% |
| PFE240517C00031500 | 2024-04-22 3:33PM EDT | 31.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | - | 990 | 49.61% |
| PFE240517C00032000 | 2024-05-01 3:28PM EDT | 32.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 124 | 6,188 | 37.50% |
| PFE240517C00033000 | 2024-05-01 3:26PM EDT | 33.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 5,506 | 43.75% |
| PFE240517C00034000 | 2024-04-30 3:34PM EDT | 34.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 16 | 1,060 | 57.81% |
| PFE240517C00035000 | 2024-05-01 3:29PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 19 | 4,505 | 50.00% |
| PFE240517C00036000 | 2024-05-01 3:35PM EDT | 36.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 1,801 | 59.38% |
| PFE240517C00037000 | 2024-05-01 12:03PM EDT | 37.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 3 | 1,260 | 64.06% |
| PFE240517C00038000 | 2024-04-23 9:45AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 968 | 59.38% |
| PFE240517C00039000 | 2024-04-24 3:36PM EDT | 39.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 358 | 85.16% |
| PFE240517C00040000 | 2024-04-05 2:39PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 889 | 65.63% |
| PFE240517C00041000 | 2024-05-01 1:35PM EDT | 41.00 | 0.08 | 0.00 | 0.10 | +0.05 | +166.67% | 1 | 975 | 92.97% |
| PFE240517C00042000 | 2024-03-15 11:43AM EDT | 42.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 700 | 97.66% |
| PFE240517C00043000 | 2024-04-23 9:35AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 873 | 82.81% |
| PFE240517C00044000 | 2024-02-20 1:31PM EDT | 44.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 199 | 166 | 108.98% |
| PFE240517C00045000 | 2024-03-13 9:59AM EDT | 45.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 315 | 84.38% |
| PFE240517C00046000 | 2023-12-19 2:39PM EDT | 46.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 52 | 110.16% |
| PFE240517C00047000 | 2024-01-17 1:56PM EDT | 47.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 20 | 30 | 114.06% |
| PFE240517C00048000 | 2024-01-03 2:46PM EDT | 48.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 20 | 15 | 117.97% |
| PFE240517C00049000 | 2023-09-29 1:56PM EDT | 49.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 60 | 20 | 131.25% |
| PFE240517C00050000 | 2024-04-11 9:58AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 108 | 98.44% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00015000 | 2024-04-15 11:14AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 198 | 103.13% |
| PFE240517P00018000 | 2024-05-01 2:19PM EDT | 18.00 | 0.04 | 0.00 | 0.01 | -0.02 | -33.33% | 1 | 625 | 71.88% |
| PFE240517P00019000 | 2024-04-26 11:25AM EDT | 19.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,731 | 65.63% |
| PFE240517P00020000 | 2024-04-30 1:50PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 3,752 | 56.25% |
| PFE240517P00021000 | 2024-05-01 1:45PM EDT | 21.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 12 | 2,452 | 59.38% |
| PFE240517P00022000 | 2024-05-01 1:21PM EDT | 22.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 438 | 9,048 | 51.56% |
| PFE240517P00022500 | 2024-05-01 9:32AM EDT | 22.50 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 10 | 1,894 | 49.22% |
| PFE240517P00023000 | 2024-05-01 3:13PM EDT | 23.00 | 0.01 | 0.01 | 0.03 | -0.08 | -88.89% | 197 | 4,938 | 42.19% |
| PFE240517P00023500 | 2024-05-01 3:19PM EDT | 23.50 | 0.02 | 0.01 | 0.02 | -0.12 | -85.71% | 123 | 1,656 | 35.16% |
| PFE240517P00024000 | 2024-05-01 3:47PM EDT | 24.00 | 0.03 | 0.02 | 0.10 | -0.24 | -88.89% | 459 | 19,496 | 42.97% |
| PFE240517P00024500 | 2024-05-01 3:52PM EDT | 24.50 | 0.04 | 0.03 | 0.04 | -0.37 | -90.24% | 143 | 20,487 | 30.08% |
| PFE240517P00025000 | 2024-05-01 3:54PM EDT | 25.00 | 0.06 | 0.06 | 0.07 | -0.56 | -90.32% | 2,847 | 112,996 | 28.91% |
| PFE240517P00025500 | 2024-05-01 3:42PM EDT | 25.50 | 0.12 | 0.10 | 0.12 | -0.73 | -85.88% | 729 | 1,816 | 27.93% |
| PFE240517P00026000 | 2024-05-01 3:57PM EDT | 26.00 | 0.22 | 0.20 | 0.22 | -0.93 | -82.30% | 3,189 | 30,710 | 28.03% |
| PFE240517P00026500 | 2024-05-01 3:54PM EDT | 26.50 | 0.37 | 0.37 | 0.39 | -1.14 | -75.50% | 724 | 539 | 29.10% |
| PFE240517P00027000 | 2024-05-01 3:51PM EDT | 27.00 | 0.60 | 0.60 | 0.62 | -1.31 | -68.59% | 41,127 | 58,531 | 30.03% |
| PFE240517P00027500 | 2024-05-01 3:27PM EDT | 27.50 | 0.86 | 0.91 | 0.96 | -1.38 | -61.61% | 244 | 52 | 33.20% |
| PFE240517P00028000 | 2024-05-01 3:49PM EDT | 28.00 | 1.27 | 1.27 | 1.34 | -1.56 | -55.12% | 236 | 16,853 | 36.23% |
| PFE240517P00028500 | 2024-04-23 2:17PM EDT | 28.50 | 2.67 | 1.66 | 1.75 | 0.00 | - | - | 1 | 39.06% |
| PFE240517P00029000 | 2024-05-01 2:17PM EDT | 29.00 | 2.26 | 2.12 | 2.24 | -1.49 | -39.73% | 21 | 4,582 | 44.92% |
| PFE240517P00030000 | 2024-05-01 3:37PM EDT | 30.00 | 3.18 | 3.05 | 3.15 | -1.60 | -33.47% | 133 | 2,753 | 51.17% |
| PFE240517P00031000 | 2024-05-01 1:01PM EDT | 31.00 | 4.72 | 4.05 | 4.20 | -0.98 | -17.19% | 1 | 598 | 59.38% |
| PFE240517P00032000 | 2024-05-01 2:48PM EDT | 32.00 | 5.00 | 5.05 | 5.25 | -1.75 | -25.93% | 83 | 559 | 70.12% |
| PFE240517P00033000 | 2024-05-01 11:11AM EDT | 33.00 | 6.70 | 5.85 | 6.15 | -1.30 | -16.25% | 23 | 115 | 65.82% |
| PFE240517P00034000 | 2024-04-22 9:42AM EDT | 34.00 | 8.31 | 7.05 | 7.15 | 0.00 | - | 40 | 55 | 82.42% |
| PFE240517P00035000 | 2024-05-01 9:45AM EDT | 35.00 | 8.70 | 8.10 | 8.20 | +0.40 | +4.82% | 25 | 35 | 94.04% |
| PFE240517P00036000 | 2024-03-11 9:39AM EDT | 36.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| PFE240517P00037000 | 2024-02-23 4:09PM EDT | 37.00 | 9.10 | 9.25 | 10.45 | 0.00 | - | 1 | 6 | 62.50% |
| PFE240517P00038000 | 2024-02-15 3:52PM EDT | 38.00 | 10.45 | 9.55 | 10.75 | 0.00 | - | 392 | 171 | 0.00% |
| PFE240517P00039000 | 2023-12-08 12:28PM EDT | 39.00 | 10.30 | 9.70 | 10.00 | 0.00 | - | 1 | 5 | 0.00% |
| PFE240517P00040000 | 2024-05-01 1:21PM EDT | 40.00 | 13.60 | 13.05 | 13.20 | +1.40 | +11.48% | 2 | 0 | 124.22% |
| PFE240517P00041000 | 2024-05-01 1:32PM EDT | 41.00 | 14.25 | 14.05 | 14.30 | +1.65 | +13.10% | 2 | 7 | 134.77% |
| PFE240517P00042000 | 2024-05-01 1:26PM EDT | 42.00 | 15.45 | 15.05 | 15.15 | +1.15 | +8.04% | 1 | 3 | 132.62% |
| PFE240517P00043000 | 2024-05-01 1:26PM EDT | 43.00 | 16.45 | 16.00 | 16.30 | +1.20 | +7.87% | 5 | 43 | 143.16% |
| PFE240517P00044000 | 2024-05-01 1:26PM EDT | 44.00 | 17.45 | 16.85 | 17.15 | +1.25 | +7.72% | 35 | 177 | 129.69% |
| PFE240517P00045000 | 2024-05-01 11:01AM EDT | 45.00 | 18.80 | 18.05 | 18.15 | +1.55 | +8.99% | 4 | 1 | 147.66% |
| PFE240517P00046000 | 2023-12-26 4:31PM EDT | 46.00 | 17.75 | 18.40 | 18.95 | 0.00 | - | - | 0 | 130.08% |
| PFE240517P00047000 | 2023-12-21 4:31PM EDT | 47.00 | 19.00 | 18.05 | 19.85 | 0.00 | - | 3 | 7 | 102.34% |
| PFE240517P00048000 | 2023-12-19 1:59PM EDT | 48.00 | 20.15 | 20.00 | 20.80 | 0.00 | - | - | 2 | 0.00% |
| PFE240517P00049000 | 2023-12-18 3:30PM EDT | 49.00 | 22.30 | 20.85 | 21.45 | 0.00 | - | 1 | 3 | 0.00% |
| PFE240517P00050000 | 2023-12-20 12:10PM EDT | 50.00 | 22.25 | 21.05 | 22.95 | 0.00 | - | - | 3 | 146.09% |
© 2024 Yahoo. All rights reserved.