Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240719C00015000 | 2024-04-25 1:18PM EDT | 15.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PFE240719C00016000 | 2024-04-30 10:06AM EDT | 16.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240719C00017000 | 2024-02-15 11:17AM EDT | 17.00 | 10.86 | 10.60 | 11.65 | 0.00 | - | 1 | 1 | 105.81% |
| PFE240719C00019000 | 2024-04-26 10:50AM EDT | 19.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240719C00020000 | 2024-05-01 3:01PM EDT | 20.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PFE240719C00021000 | 2024-03-06 12:31PM EDT | 21.00 | 6.60 | 5.20 | 7.95 | 0.00 | - | 1 | 1 | 50.88% |
| PFE240719C00022000 | 2024-05-01 2:50PM EDT | 22.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PFE240719C00023000 | 2024-05-01 12:49PM EDT | 23.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| PFE240719C00024000 | 2024-05-01 1:38PM EDT | 24.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PFE240719C00025000 | 2024-05-01 3:58PM EDT | 25.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| PFE240719C00026000 | 2024-05-01 3:44PM EDT | 26.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2,800 | 0 | 0.00% |
| PFE240719C00027000 | 2024-05-01 3:57PM EDT | 27.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2,937 | 0 | 0.00% |
| PFE240719C00028000 | 2024-05-01 3:49PM EDT | 28.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2,694 | 0 | 1.56% |
| PFE240719C00029000 | 2024-05-01 3:52PM EDT | 29.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,123 | 0 | 3.13% |
| PFE240719C00030000 | 2024-05-01 3:59PM EDT | 30.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3,710 | 0 | 6.25% |
| PFE240719C00031000 | 2024-05-01 3:57PM EDT | 31.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,624 | 0 | 6.25% |
| PFE240719C00032000 | 2024-05-01 3:57PM EDT | 32.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| PFE240719C00033000 | 2024-05-01 1:52PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PFE240719C00034000 | 2024-05-01 1:36PM EDT | 34.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PFE240719C00035000 | 2024-05-01 3:05PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 737 | 0 | 12.50% |
| PFE240719C00036000 | 2024-05-01 1:49PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| PFE240719C00037000 | 2024-05-01 2:40PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 12.50% |
| PFE240719C00038000 | 2024-04-30 3:29PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 12.50% |
| PFE240719C00039000 | 2024-04-09 11:34AM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PFE240719C00040000 | 2024-05-01 9:47AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PFE240719C00041000 | 2024-04-02 2:06PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| PFE240719C00042000 | 2024-05-01 11:01AM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240719P00015000 | 2024-04-17 10:04AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PFE240719P00016000 | 2024-04-26 10:52AM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 25.00% |
| PFE240719P00017000 | 2024-04-18 3:14PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PFE240719P00018000 | 2024-05-01 9:50AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| PFE240719P00019000 | 2024-05-01 1:35PM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PFE240719P00020000 | 2024-05-01 3:53PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PFE240719P00021000 | 2024-05-01 9:36AM EDT | 21.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PFE240719P00022000 | 2024-05-01 3:58PM EDT | 22.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| PFE240719P00023000 | 2024-05-01 3:30PM EDT | 23.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 12.50% |
| PFE240719P00024000 | 2024-05-01 3:26PM EDT | 24.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 6.25% |
| PFE240719P00025000 | 2024-05-01 3:15PM EDT | 25.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 6.25% |
| PFE240719P00026000 | 2024-05-01 3:58PM EDT | 26.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 3.13% |
| PFE240719P00027000 | 2024-05-01 3:59PM EDT | 27.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.39% |
| PFE240719P00028000 | 2024-05-01 3:28PM EDT | 28.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 0.00% |
| PFE240719P00029000 | 2024-05-01 3:56PM EDT | 29.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PFE240719P00030000 | 2024-05-01 1:40PM EDT | 30.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PFE240719P00031000 | 2024-05-01 9:49AM EDT | 31.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240719P00032000 | 2024-04-22 12:14PM EDT | 32.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240719P00033000 | 2024-04-30 10:32AM EDT | 33.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240719P00035000 | 2024-04-30 11:33AM EDT | 35.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240719P00037000 | 2024-01-29 10:59AM EDT | 37.00 | 9.55 | 9.65 | 10.55 | 0.00 | - | 13 | 0 | 64.06% |
| PFE240719P00039000 | 2024-03-05 1:38PM EDT | 39.00 | 12.35 | 11.60 | 13.40 | 0.00 | - | 1 | 0 | 69.14% |
© 2024 Yahoo. All rights reserved.