Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621C00015000 | 2024-04-26 10:34AM EDT | 15.00 | 10.45 | 10.15 | 10.55 | -1.96 | -15.79% | 1 | 40 | 84.38% |
| PFE240621C00017500 | 2024-03-18 2:15PM EDT | 17.50 | 10.35 | 7.40 | 8.95 | 0.00 | - | 3 | 8 | 73.24% |
| PFE240621C00019000 | 2024-03-25 10:13AM EDT | 19.00 | 8.43 | 7.15 | 7.30 | 0.00 | - | 1 | 96 | 87.50% |
| PFE240621C00020000 | 2024-04-26 3:03PM EDT | 20.00 | 5.56 | 5.35 | 5.70 | +0.16 | +2.96% | 1 | 291 | 53.61% |
| PFE240621C00021000 | 2024-04-26 3:04PM EDT | 21.00 | 4.60 | 3.65 | 4.70 | +0.10 | +2.22% | 21 | 194 | 45.51% |
| PFE240621C00022500 | 2024-04-26 9:52AM EDT | 22.50 | 3.00 | 2.83 | 3.10 | +0.05 | +1.69% | 20 | 324 | 29.10% |
| PFE240621C00024000 | 2024-04-26 2:22PM EDT | 24.00 | 1.78 | 1.76 | 1.80 | +0.07 | +4.09% | 158 | 957 | 24.32% |
| PFE240621C00025000 | 2024-04-26 3:52PM EDT | 25.00 | 1.19 | 1.14 | 1.16 | +0.06 | +5.31% | 359 | 6,824 | 24.02% |
| PFE240621C00026000 | 2024-04-26 3:59PM EDT | 26.00 | 0.70 | 0.68 | 0.71 | +0.03 | +4.48% | 6,121 | 14,060 | 24.41% |
| PFE240621C00027500 | 2024-04-26 3:52PM EDT | 27.50 | 0.30 | 0.29 | 0.31 | 0.00 | - | 1,094 | 26,416 | 25.20% |
| PFE240621C00029000 | 2024-04-26 3:54PM EDT | 29.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 162 | 14,006 | 26.76% |
| PFE240621C00030000 | 2024-04-26 3:38PM EDT | 30.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 268 | 31,870 | 28.32% |
| PFE240621C00031000 | 2024-04-26 3:51PM EDT | 31.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 166 | 5,702 | 33.20% |
| PFE240621C00032500 | 2024-04-26 2:27PM EDT | 32.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 57 | 22,365 | 34.18% |
| PFE240621C00034000 | 2024-04-26 2:09PM EDT | 34.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 4 | 14,748 | 37.89% |
| PFE240621C00035000 | 2024-04-26 2:15PM EDT | 35.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 137 | 51,630 | 40.82% |
| PFE240621C00036000 | 2024-04-24 12:27PM EDT | 36.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 2,187 | 43.75% |
| PFE240621C00037500 | 2024-04-26 2:07PM EDT | 37.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 9,165 | 43.75% |
| PFE240621C00039000 | 2024-04-25 3:52PM EDT | 39.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 1,453 | 47.27% |
| PFE240621C00040000 | 2024-04-25 10:22AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 13,102 | 49.22% |
| PFE240621C00041000 | 2024-03-21 12:08PM EDT | 41.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 40 | 1,068 | 62.50% |
| PFE240621C00042500 | 2024-04-24 1:51PM EDT | 42.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 10,538 | 62.11% |
| PFE240621C00044000 | 2024-03-19 9:38AM EDT | 44.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 860 | 56.25% |
| PFE240621C00045000 | 2024-04-25 12:40PM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 9,342 | 61.72% |
| PFE240621C00046000 | 2024-03-15 3:19PM EDT | 46.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 567 | 62.50% |
| PFE240621C00047500 | 2024-04-08 9:52AM EDT | 47.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3,240 | 60.16% |
| PFE240621C00049000 | 2024-03-04 3:11PM EDT | 49.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 41 | 154 | 76.17% |
| PFE240621C00050000 | 2024-04-26 2:54PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 13,624 | 64.06% |
| PFE240621C00052500 | 2024-04-10 1:27PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 236 | 1,871 | 64.06% |
| PFE240621C00055000 | 2024-04-19 10:39AM EDT | 55.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 3,988 | 67.19% |
| PFE240621C00057500 | 2024-04-08 2:02PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,498 | 71.88% |
| PFE240621C00060000 | 2024-04-10 1:27PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,114 | 79.69% |
| PFE240621C00062500 | 2024-01-16 10:30AM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 50.00% |
| PFE240621C00065000 | 2024-01-24 2:56PM EDT | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 523 | 89.06% |
| PFE240621C00070000 | 2024-01-30 4:18PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,895 | 90.63% |
| PFE240621C00075000 | 2024-01-17 12:05PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 662 | 96.88% |
| PFE240621C00080000 | 2024-02-20 10:30AM EDT | 80.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 10 | 109 | 101.56% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00015000 | 2024-04-25 1:53PM EDT | 15.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 4,424 | 60.16% |
| PFE240621P00017500 | 2024-04-24 9:37AM EDT | 17.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 3,587 | 50.78% |
| PFE240621P00019000 | 2024-04-26 10:39AM EDT | 19.00 | 0.04 | 0.01 | 0.22 | -0.02 | -33.33% | 200 | 3,863 | 56.84% |
| PFE240621P00020000 | 2024-04-26 11:28AM EDT | 20.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 110 | 8,303 | 36.13% |
| PFE240621P00021000 | 2024-04-26 2:01PM EDT | 21.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 4 | 9,794 | 32.81% |
| PFE240621P00022500 | 2024-04-26 3:55PM EDT | 22.50 | 0.21 | 0.20 | 0.22 | -0.03 | -12.50% | 285 | 19,477 | 29.98% |
| PFE240621P00024000 | 2024-04-26 3:55PM EDT | 24.00 | 0.54 | 0.54 | 0.56 | -0.06 | -10.00% | 221 | 10,600 | 29.15% |
| PFE240621P00025000 | 2024-04-26 3:59PM EDT | 25.00 | 0.96 | 0.96 | 0.97 | -0.08 | -7.69% | 2,411 | 40,636 | 29.44% |
| PFE240621P00026000 | 2024-04-26 3:45PM EDT | 26.00 | 1.51 | 1.51 | 1.54 | -0.10 | -6.21% | 4,786 | 31,152 | 30.32% |
| PFE240621P00027500 | 2024-04-26 3:47PM EDT | 27.50 | 2.64 | 2.61 | 3.05 | -0.04 | -1.49% | 92 | 39,586 | 43.85% |
| PFE240621P00029000 | 2024-04-26 12:20PM EDT | 29.00 | 3.99 | 3.75 | 4.25 | -0.07 | -1.72% | 5 | 15,747 | 45.80% |
| PFE240621P00030000 | 2024-04-26 3:45PM EDT | 30.00 | 4.93 | 4.90 | 5.30 | -0.09 | -1.79% | 70 | 23,555 | 53.52% |
| PFE240621P00031000 | 2024-04-25 3:29PM EDT | 31.00 | 6.00 | 5.75 | 6.40 | 0.00 | - | 1 | 2,224 | 51.27% |
| PFE240621P00032500 | 2024-04-26 1:44PM EDT | 32.50 | 7.35 | 7.00 | 7.90 | -0.05 | -0.68% | 35 | 12,053 | 53.37% |
| PFE240621P00034000 | 2024-04-24 10:40AM EDT | 34.00 | 8.17 | 8.65 | 9.15 | 0.00 | - | 1 | 1,842 | 57.32% |
| PFE240621P00035000 | 2024-04-22 2:53PM EDT | 35.00 | 8.91 | 9.55 | 10.10 | 0.00 | - | 1 | 5,067 | 57.03% |
| PFE240621P00036000 | 2024-01-26 3:26PM EDT | 36.00 | 8.49 | 8.25 | 8.50 | 0.00 | - | 3 | 53 | 0.00% |
| PFE240621P00037500 | 2024-04-22 9:35AM EDT | 37.50 | 11.80 | 12.15 | 12.70 | 0.00 | - | 1 | 2,950 | 71.78% |
| PFE240621P00039000 | 2024-04-22 11:29AM EDT | 39.00 | 12.95 | 13.65 | 14.05 | 0.00 | - | 15 | 288 | 72.27% |
| PFE240621P00040000 | 2024-04-16 2:21PM EDT | 40.00 | 14.50 | 14.65 | 15.35 | 0.00 | - | 10 | 2,141 | 84.18% |
| PFE240621P00041000 | 2024-02-21 4:50PM EDT | 41.00 | 13.55 | 12.90 | 14.80 | 0.00 | - | 500 | 0 | 0.00% |
| PFE240621P00042500 | 2024-04-24 2:35PM EDT | 42.50 | 16.48 | 17.15 | 17.80 | 0.00 | - | 2 | 253 | 90.43% |
| PFE240621P00044000 | 2024-04-19 10:20AM EDT | 44.00 | 18.80 | 18.65 | 19.35 | 0.00 | - | 1 | 1 | 96.19% |
| PFE240621P00045000 | 2024-04-16 10:47AM EDT | 45.00 | 19.28 | 19.70 | 20.25 | 0.00 | - | 130 | 383 | 97.46% |
| PFE240621P00046000 | 2023-12-28 1:15PM EDT | 46.00 | 17.40 | 18.45 | 19.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621P00047500 | 2023-12-26 3:29PM EDT | 47.50 | 19.30 | 19.60 | 20.55 | 0.00 | - | 1 | 5 | 0.00% |
| PFE240621P00049000 | 2024-01-05 10:56AM EDT | 49.00 | 20.10 | 21.45 | 22.75 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621P00050000 | 2024-04-15 11:28AM EDT | 50.00 | 24.09 | 24.70 | 25.10 | 0.00 | - | 7 | 523 | 105.08% |
| PFE240621P00052500 | 2024-02-21 4:50PM EDT | 52.50 | 24.85 | 24.55 | 25.95 | 0.00 | - | 1,200 | 0 | 0.00% |
| PFE240621P00055000 | 2023-12-26 4:31PM EDT | 55.00 | 26.70 | 26.95 | 28.10 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240621P00057500 | 2023-12-28 12:18PM EDT | 57.50 | 28.85 | 29.70 | 30.30 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621P00060000 | 2023-12-28 11:00AM EDT | 60.00 | 31.25 | 32.35 | 32.80 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240621P00062500 | 2023-12-27 12:37PM EDT | 62.50 | 33.95 | 34.65 | 35.50 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240621P00065000 | 2023-12-27 4:43PM EDT | 65.00 | 36.55 | 37.30 | 38.10 | 0.00 | - | 12 | 0 | 0.00% |
| PFE240621P00070000 | 2023-12-28 11:00AM EDT | 70.00 | 41.20 | 42.40 | 42.65 | 0.00 | - | 3 | 2 | 0.00% |
| PFE240621P00075000 | 2024-01-05 11:25AM EDT | 75.00 | 45.90 | 47.65 | 48.50 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621P00080000 | 2024-01-24 4:16PM EDT | 80.00 | 51.97 | 52.05 | 52.45 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.