Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240816C00015000 | 2024-04-30 12:23PM EDT | 15.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240816C00016000 | 2024-03-18 3:49PM EDT | 16.00 | 11.79 | 8.60 | 10.40 | 0.00 | - | 3 | 21 | 0.00% |
| PFE240816C00017000 | 2024-03-11 9:39AM EDT | 17.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PFE240816C00018000 | 2024-04-24 3:43PM EDT | 18.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240816C00019000 | 2024-03-11 9:35AM EDT | 19.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240816C00020000 | 2024-05-01 1:31PM EDT | 20.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE240816C00021000 | 2024-05-01 12:40PM EDT | 21.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| PFE240816C00022000 | 2024-05-01 3:26PM EDT | 22.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240816C00023000 | 2024-05-01 12:08PM EDT | 23.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE240816C00024000 | 2024-05-01 3:45PM EDT | 24.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| PFE240816C00025000 | 2024-05-01 3:42PM EDT | 25.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 0.00% |
| PFE240816C00026000 | 2024-05-01 3:44PM EDT | 26.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1,819 | 0 | 0.00% |
| PFE240816C00027000 | 2024-05-01 3:56PM EDT | 27.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1,174 | 0 | 0.00% |
| PFE240816C00028000 | 2024-05-01 3:54PM EDT | 28.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 949 | 0 | 1.56% |
| PFE240816C00029000 | 2024-05-01 3:53PM EDT | 29.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1,853 | 0 | 3.13% |
| PFE240816C00030000 | 2024-05-01 3:55PM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 987 | 0 | 6.25% |
| PFE240816C00031000 | 2024-05-01 3:55PM EDT | 31.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 6.25% |
| PFE240816C00032000 | 2024-05-01 3:53PM EDT | 32.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| PFE240816C00033000 | 2024-05-01 3:16PM EDT | 33.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| PFE240816C00034000 | 2024-05-01 2:29PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PFE240816C00035000 | 2024-05-01 3:40PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| PFE240816C00036000 | 2024-04-29 12:14PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 12.50% |
| PFE240816C00037000 | 2024-04-29 1:14PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| PFE240816C00038000 | 2024-04-30 2:00PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| PFE240816C00039000 | 2024-05-01 10:33AM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PFE240816C00040000 | 2024-04-30 10:11AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| PFE240816C00041000 | 2024-04-08 10:12AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| PFE240816C00042000 | 2024-04-08 9:59AM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| PFE240816C00043000 | 2024-04-05 12:39PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240816P00015000 | 2024-04-18 2:09PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| PFE240816P00016000 | 2024-04-26 9:43AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 25.00% |
| PFE240816P00017000 | 2024-04-30 10:16AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| PFE240816P00018000 | 2024-05-01 1:55PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| PFE240816P00019000 | 2024-04-30 3:35PM EDT | 19.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| PFE240816P00020000 | 2024-05-01 9:31AM EDT | 20.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PFE240816P00021000 | 2024-05-01 2:59PM EDT | 21.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PFE240816P00022000 | 2024-05-01 3:49PM EDT | 22.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 12.50% |
| PFE240816P00023000 | 2024-05-01 3:49PM EDT | 23.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| PFE240816P00024000 | 2024-05-01 3:09PM EDT | 24.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 6.25% |
| PFE240816P00025000 | 2024-05-01 3:54PM EDT | 25.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 826 | 0 | 3.13% |
| PFE240816P00026000 | 2024-05-01 2:57PM EDT | 26.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 3.13% |
| PFE240816P00027000 | 2024-05-01 3:21PM EDT | 27.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.39% |
| PFE240816P00028000 | 2024-05-01 2:51PM EDT | 28.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| PFE240816P00029000 | 2024-05-01 2:42PM EDT | 29.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240816P00030000 | 2024-05-01 1:31PM EDT | 30.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| PFE240816P00031000 | 2024-05-01 1:01PM EDT | 31.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240816P00032000 | 2024-04-30 10:38AM EDT | 32.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| PFE240816P00033000 | 2024-04-23 3:10PM EDT | 33.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240816P00034000 | 2024-05-01 1:34PM EDT | 34.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240816P00035000 | 2024-05-01 2:48PM EDT | 35.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240816P00038000 | 2024-02-13 1:40PM EDT | 38.00 | 10.96 | 9.00 | 10.15 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240816P00040000 | 2024-01-26 12:15PM EDT | 40.00 | 12.60 | 11.75 | 12.65 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.