Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531C00019000 | 2024-04-23 10:14AM EDT | 19.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240531C00020000 | 2024-04-25 11:39AM EDT | 20.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240531C00023000 | 2024-05-02 10:52AM EDT | 23.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240531C00024000 | 2024-05-02 12:25PM EDT | 24.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE240531C00025000 | 2024-05-02 1:58PM EDT | 25.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 0.00% |
| PFE240531C00026000 | 2024-05-02 3:59PM EDT | 26.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.00% |
| PFE240531C00027000 | 2024-05-02 3:44PM EDT | 27.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 0.00% |
| PFE240531C00028000 | 2024-05-02 3:59PM EDT | 28.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2,156 | 0 | 1.56% |
| PFE240531C00029000 | 2024-05-02 3:41PM EDT | 29.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 870 | 0 | 6.25% |
| PFE240531C00030000 | 2024-05-02 3:11PM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 6.25% |
| PFE240531C00031000 | 2024-05-02 1:44PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| PFE240531C00032000 | 2024-05-02 12:27PM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| PFE240531C00033000 | 2024-04-12 9:57AM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531P00020000 | 2024-04-29 10:33AM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PFE240531P00021000 | 2024-05-02 1:54PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PFE240531P00022000 | 2024-05-01 1:28PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| PFE240531P00023000 | 2024-05-02 10:38AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PFE240531P00024000 | 2024-05-02 2:49PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| PFE240531P00025000 | 2024-05-02 3:16PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 12.50% |
| PFE240531P00026000 | 2024-05-02 3:53PM EDT | 26.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 6.25% |
| PFE240531P00027000 | 2024-05-02 3:37PM EDT | 27.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 3.13% |
| PFE240531P00028000 | 2024-05-02 3:07PM EDT | 28.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| PFE240531P00029000 | 2024-05-02 1:32PM EDT | 29.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240531P00030000 | 2024-05-01 1:32PM EDT | 30.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PFE240531P00032000 | 2024-04-23 9:47AM EDT | 32.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240531P00033000 | 2024-04-22 11:09AM EDT | 33.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.