Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-Market:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524C00020000 | 2024-04-24 11:57AM EDT | 20.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240524C00023000 | 2024-05-02 3:23PM EDT | 23.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240524C00024000 | 2024-05-02 10:49AM EDT | 24.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240524C00025000 | 2024-05-02 2:04PM EDT | 25.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PFE240524C00026000 | 2024-05-02 2:31PM EDT | 26.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| PFE240524C00027000 | 2024-05-02 3:53PM EDT | 27.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 0.00% |
| PFE240524C00028000 | 2024-05-02 3:47PM EDT | 28.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,050 | 0 | 1.56% |
| PFE240524C00029000 | 2024-05-02 3:35PM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 6.25% |
| PFE240524C00030000 | 2024-05-02 3:22PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| PFE240524C00031000 | 2024-05-02 3:49PM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| PFE240524C00032000 | 2024-05-02 1:09PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| PFE240524C00033000 | 2024-05-02 3:49PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PFE240524C00037000 | 2024-04-05 9:51AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PFE240524C00040000 | 2024-05-01 9:31AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524P00020000 | 2024-05-01 11:05AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PFE240524P00021000 | 2024-04-30 3:09PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| PFE240524P00022000 | 2024-05-01 1:30PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| PFE240524P00023000 | 2024-05-02 3:09PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PFE240524P00024000 | 2024-05-02 3:44PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| PFE240524P00025000 | 2024-05-02 3:37PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 12.50% |
| PFE240524P00026000 | 2024-05-02 3:52PM EDT | 26.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| PFE240524P00027000 | 2024-05-02 3:56PM EDT | 27.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 3.13% |
| PFE240524P00028000 | 2024-05-02 3:48PM EDT | 28.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| PFE240524P00029000 | 2024-05-02 3:42PM EDT | 29.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE240524P00030000 | 2024-04-17 3:36PM EDT | 30.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.