Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240628C00018000 | 2024-05-22 3:07PM EDT | 18.00 | 11.50 | 10.60 | 11.70 | 0.00 | - | - | 122 | 143.55% |
| PFE240628C00020000 | 2024-05-22 10:28AM EDT | 20.00 | 9.05 | 8.75 | 9.80 | 0.00 | - | 22 | 47 | 126.56% |
| PFE240628C00021000 | 2024-05-22 3:45PM EDT | 21.00 | 8.59 | 7.70 | 8.75 | 0.00 | - | 25 | 25 | 110.55% |
| PFE240628C00024000 | 2024-05-22 9:54AM EDT | 24.00 | 4.95 | 4.80 | 6.05 | 0.00 | - | 25 | 38 | 52.15% |
| PFE240628C00025000 | 2024-06-03 9:58AM EDT | 25.00 | 4.20 | 3.40 | 4.80 | +1.05 | +33.33% | 5 | 26 | 68.07% |
| PFE240628C00026000 | 2024-06-03 2:25PM EDT | 26.00 | 3.40 | 2.92 | 4.50 | +0.66 | +24.09% | 10 | 28 | 52.44% |
| PFE240628C00027000 | 2024-06-03 10:22AM EDT | 27.00 | 2.57 | 1.80 | 2.72 | +0.67 | +35.26% | 2 | 67 | 42.09% |
| PFE240628C00028000 | 2024-06-03 3:58PM EDT | 28.00 | 1.65 | 1.59 | 1.74 | +0.50 | +43.48% | 175 | 1,432 | 31.54% |
| PFE240628C00029000 | 2024-06-03 3:59PM EDT | 29.00 | 0.98 | 0.98 | 1.02 | +0.33 | +50.77% | 725 | 3,157 | 28.13% |
| PFE240628C00030000 | 2024-06-03 3:45PM EDT | 30.00 | 0.50 | 0.50 | 0.54 | +0.19 | +61.29% | 662 | 1,962 | 27.15% |
| PFE240628C00031000 | 2024-06-03 3:40PM EDT | 31.00 | 0.25 | 0.23 | 0.25 | +0.11 | +78.57% | 524 | 11,384 | 26.56% |
| PFE240628C00032000 | 2024-06-03 3:52PM EDT | 32.00 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 557 | 818 | 27.54% |
| PFE240628C00033000 | 2024-06-03 3:37PM EDT | 33.00 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 295 | 267 | 30.08% |
| PFE240628C00034000 | 2024-05-30 3:31PM EDT | 34.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 423 | 252 | 34.57% |
| PFE240628C00035000 | 2024-06-03 10:44AM EDT | 35.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 12 | 11 | 36.72% |
| PFE240628C00036000 | 2024-05-24 10:24AM EDT | 36.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 80 | 37.50% |
| PFE240628C00037000 | 2024-06-03 10:11AM EDT | 37.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 2 | 41.41% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240628P00020000 | 2024-05-31 10:46AM EDT | 20.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 4 | 112.70% |
| PFE240628P00023000 | 2024-05-30 10:16AM EDT | 23.00 | 0.03 | 0.01 | 0.79 | 0.00 | - | 200 | 119 | 84.77% |
| PFE240628P00024000 | 2024-06-03 3:07PM EDT | 24.00 | 0.03 | 0.01 | 0.24 | +0.01 | +50.00% | 200 | 400 | 53.13% |
| PFE240628P00025000 | 2024-06-03 11:27AM EDT | 25.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 4 | 1,361 | 36.33% |
| PFE240628P00026000 | 2024-06-03 10:39AM EDT | 26.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 17 | 903 | 30.08% |
| PFE240628P00027000 | 2024-06-03 3:38PM EDT | 27.00 | 0.10 | 0.08 | 0.16 | -0.09 | -47.37% | 160 | 15,393 | 29.49% |
| PFE240628P00028000 | 2024-06-03 3:47PM EDT | 28.00 | 0.25 | 0.22 | 0.25 | -0.25 | -50.00% | 340 | 2,494 | 24.22% |
| PFE240628P00029000 | 2024-06-03 3:39PM EDT | 29.00 | 0.57 | 0.52 | 0.58 | -0.40 | -41.24% | 266 | 594 | 23.83% |
| PFE240628P00030000 | 2024-06-03 2:50PM EDT | 30.00 | 1.09 | 1.04 | 1.12 | -0.47 | -30.13% | 100 | 80 | 23.34% |
| PFE240628P00031000 | 2024-06-03 2:54PM EDT | 31.00 | 1.89 | 1.55 | 2.03 | -0.51 | -21.25% | 3 | 22 | 30.42% |
| PFE240628P00032000 | 2024-06-03 2:03PM EDT | 32.00 | 2.76 | 1.97 | 2.96 | -1.04 | -27.37% | 6 | 0 | 35.84% |
| PFE240628P00034000 | 2024-05-09 9:43AM EDT | 34.00 | 6.55 | 4.05 | 5.65 | 0.00 | - | 1 | 0 | 81.25% |
| PFE240628P00035000 | 2024-05-29 9:50AM EDT | 35.00 | 7.10 | 5.00 | 6.65 | 0.00 | - | - | 0 | 89.21% |
© 2024 Yahoo. All rights reserved.