Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240705C00020000 | 2024-06-10 9:41AM EDT | 20.00 | 7.85 | 7.00 | 7.75 | 0.00 | - | 1,000 | 2,003 | 117.19% |
| PFE240705C00021000 | 2024-05-30 10:42AM EDT | 21.00 | 7.11 | 6.00 | 6.10 | 0.00 | - | 5 | 4 | 67.97% |
| PFE240705C00025000 | 2024-06-17 10:37AM EDT | 25.00 | 2.39 | 2.04 | 2.47 | -0.85 | -26.23% | 61 | 800 | 52.83% |
| PFE240705C00026000 | 2024-06-17 1:23PM EDT | 26.00 | 1.18 | 1.20 | 1.24 | -0.56 | -32.18% | 76 | 15 | 26.76% |
| PFE240705C00027000 | 2024-06-17 3:11PM EDT | 27.00 | 0.56 | 0.55 | 0.59 | -0.44 | -44.00% | 163 | 129 | 24.71% |
| PFE240705C00028000 | 2024-06-17 3:09PM EDT | 28.00 | 0.19 | 0.19 | 0.22 | -0.23 | -54.76% | 445 | 504 | 24.02% |
| PFE240705C00029000 | 2024-06-17 3:15PM EDT | 29.00 | 0.08 | 0.07 | 0.08 | -0.10 | -55.56% | 395 | 5,855 | 25.29% |
| PFE240705C00030000 | 2024-06-17 3:14PM EDT | 30.00 | 0.04 | 0.03 | 0.04 | -0.03 | -50.00% | 110 | 1,079 | 28.52% |
| PFE240705C00031000 | 2024-06-17 2:22PM EDT | 31.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 50 | 1,230 | 33.59% |
| PFE240705C00032000 | 2024-06-17 1:59PM EDT | 32.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 458 | 37.11% |
| PFE240705C00033000 | 2024-06-13 9:57AM EDT | 33.00 | 0.02 | 0.01 | 0.18 | 0.00 | - | 5 | 318 | 56.25% |
| PFE240705C00034000 | 2024-06-17 10:07AM EDT | 34.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 3 | 156 | 50.78% |
| PFE240705C00035000 | 2024-06-17 10:34AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 106 | 53.13% |
| PFE240705C00036000 | 2024-06-11 3:07PM EDT | 36.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 15 | 60.94% |
| PFE240705C00037000 | 2024-06-17 11:55AM EDT | 37.00 | 0.01 | - | 0.14 | 0.00 | - | 10 | 9 | 85.94% |
| PFE240705C00038000 | 2024-06-04 3:40PM EDT | 38.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 9 | 11 | 79.30% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240705P00023000 | 2024-06-14 3:00PM EDT | 23.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 260 | 141 | 40.63% |
| PFE240705P00024000 | 2024-06-14 2:56PM EDT | 24.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 100 | 63 | 31.45% |
| PFE240705P00025000 | 2024-06-17 11:34AM EDT | 25.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 46 | 571 | 24.61% |
| PFE240705P00026000 | 2024-06-17 1:11PM EDT | 26.00 | 0.17 | 0.15 | 0.17 | +0.06 | +54.55% | 54 | 629 | 21.39% |
| PFE240705P00027000 | 2024-06-17 3:13PM EDT | 27.00 | 0.50 | 0.49 | 0.52 | +0.15 | +42.86% | 161 | 2,591 | 20.51% |
| PFE240705P00028000 | 2024-06-17 2:03PM EDT | 28.00 | 1.19 | 1.14 | 1.18 | +0.35 | +41.67% | 26 | 18,147 | 20.12% |
| PFE240705P00029000 | 2024-06-17 12:00PM EDT | 29.00 | 1.97 | 1.98 | 2.13 | +0.47 | +31.33% | 27 | 333 | 26.76% |
| PFE240705P00030000 | 2024-06-14 9:34AM EDT | 30.00 | 1.95 | 2.87 | 3.10 | 0.00 | - | 5 | 68 | 32.03% |
| PFE240705P00031000 | 2024-06-14 11:21AM EDT | 31.00 | 3.62 | 3.75 | 4.10 | +0.12 | +3.43% | 2 | 2 | 39.26% |
| PFE240705P00032000 | 2024-06-06 10:09AM EDT | 32.00 | 2.60 | 4.75 | 5.10 | 0.00 | - | 1 | 0 | 46.09% |
| PFE240705P00033000 | 2024-06-06 1:18PM EDT | 33.00 | 4.10 | 5.95 | 6.10 | 0.00 | - | - | 0 | 52.34% |
| PFE240705P00035000 | 2024-06-05 10:07AM EDT | 35.00 | 5.70 | 7.80 | 8.10 | 0.00 | - | - | 0 | 64.06% |
© 2024 Yahoo. All rights reserved.