Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920C00015000 | 2024-04-17 9:45AM EDT | 15.00 | 10.60 | 10.65 | 10.80 | 0.00 | - | 5 | 125 | 50.10% |
| PFE240920C00017500 | 2024-04-02 10:20AM EDT | 17.50 | 10.13 | 8.20 | 8.40 | 0.00 | - | 18 | 389 | 43.56% |
| PFE240920C00020000 | 2024-04-30 11:00AM EDT | 20.00 | 5.80 | 5.70 | 5.85 | +0.10 | +1.75% | 31 | 426 | 29.00% |
| PFE240920C00021000 | 2024-04-29 12:21PM EDT | 21.00 | 4.90 | 4.55 | 4.95 | 0.00 | - | 5 | 41 | 28.13% |
| PFE240920C00022500 | 2024-04-30 9:32AM EDT | 22.50 | 3.60 | 3.55 | 3.65 | +0.10 | +2.86% | 2 | 909 | 25.95% |
| PFE240920C00024000 | 2024-04-29 10:34AM EDT | 24.00 | 2.56 | 2.51 | 2.58 | 0.00 | - | 20 | 641 | 25.64% |
| PFE240920C00025000 | 2024-04-30 9:51AM EDT | 25.00 | 1.90 | 1.94 | 1.99 | 0.00 | - | 8 | 5,288 | 25.56% |
| PFE240920C00026000 | 2024-04-30 12:53PM EDT | 26.00 | 1.47 | 1.45 | 1.50 | +0.10 | +7.30% | 56 | 2,235 | 25.49% |
| PFE240920C00027500 | 2024-04-30 12:53PM EDT | 27.50 | 0.93 | 0.92 | 0.94 | +0.08 | +9.41% | 207 | 56,972 | 25.44% |
| PFE240920C00029000 | 2024-04-30 11:55AM EDT | 29.00 | 0.55 | 0.55 | 0.57 | +0.03 | +5.77% | 1 | 4,559 | 25.59% |
| PFE240920C00030000 | 2024-04-30 12:54PM EDT | 30.00 | 0.40 | 0.39 | 0.41 | +0.04 | +11.11% | 18 | 15,254 | 25.88% |
| PFE240920C00031000 | 2024-04-30 12:24PM EDT | 31.00 | 0.28 | 0.27 | 0.30 | +0.02 | +7.69% | 2 | 2,982 | 26.42% |
| PFE240920C00032500 | 2024-04-30 10:55AM EDT | 32.50 | 0.18 | 0.16 | 0.18 | +0.02 | +12.50% | 4 | 7,158 | 26.86% |
| PFE240920C00034000 | 2024-04-26 2:23PM EDT | 34.00 | 0.09 | 0.10 | 0.12 | 0.00 | - | 10 | 854 | 27.93% |
| PFE240920C00035000 | 2024-04-29 12:48PM EDT | 35.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 110 | 10,935 | 29.00% |
| PFE240920C00036000 | 2024-04-26 9:45AM EDT | 36.00 | 0.05 | 0.04 | 0.10 | 0.00 | - | 162 | 1,910 | 31.06% |
| PFE240920C00037500 | 2024-04-30 12:25PM EDT | 37.50 | 0.07 | 0.04 | 0.08 | +0.03 | +75.00% | 3 | 7,240 | 32.62% |
| PFE240920C00040000 | 2024-04-29 10:03AM EDT | 40.00 | 0.04 | 0.02 | 0.00 | 0.00 | - | 1 | 7,907 | 12.50% |
| PFE240920C00042500 | 2024-04-30 12:27PM EDT | 42.50 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 1 | 2,483 | 36.91% |
| PFE240920C00045000 | 2024-04-15 3:23PM EDT | 45.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 10 | 1,030 | 55.18% |
| PFE240920C00047500 | 2024-03-18 10:22AM EDT | 47.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 50 | 250 | 53.22% |
| PFE240920C00050000 | 2024-04-12 9:35AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 228 | 44.92% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920P00015000 | 2024-04-30 9:30AM EDT | 15.00 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 5 | 8,634 | 44.92% |
| PFE240920P00017500 | 2024-04-30 10:13AM EDT | 17.50 | 0.10 | 0.07 | 0.11 | 0.00 | - | 100 | 11,916 | 37.70% |
| PFE240920P00020000 | 2024-04-29 2:29PM EDT | 20.00 | 0.21 | 0.21 | 0.23 | 0.00 | - | 52 | 12,417 | 31.93% |
| PFE240920P00021000 | 2024-04-30 12:35PM EDT | 21.00 | 0.33 | 0.32 | 0.34 | +0.02 | +6.45% | 38 | 5,314 | 30.66% |
| PFE240920P00022500 | 2024-04-30 12:51PM EDT | 22.50 | 0.59 | 0.59 | 0.61 | +0.01 | +1.72% | 2,011 | 23,445 | 29.32% |
| PFE240920P00024000 | 2024-04-30 10:13AM EDT | 24.00 | 1.04 | 1.05 | 1.08 | -0.01 | -0.95% | 1 | 6,597 | 28.98% |
| PFE240920P00025000 | 2024-04-30 12:22PM EDT | 25.00 | 1.48 | 1.48 | 1.51 | -0.05 | -3.27% | 18 | 32,180 | 28.93% |
| PFE240920P00026000 | 2024-04-30 12:30PM EDT | 26.00 | 2.01 | 2.00 | 2.03 | -0.02 | -0.99% | 182 | 6,288 | 28.93% |
| PFE240920P00027500 | 2024-04-29 3:04PM EDT | 27.50 | 2.96 | 2.97 | 3.05 | -0.04 | -1.33% | 1 | 36,681 | 30.32% |
| PFE240920P00029000 | 2024-04-26 2:10PM EDT | 29.00 | 4.23 | 4.05 | 4.15 | 0.00 | - | 4 | 3,498 | 30.62% |
| PFE240920P00030000 | 2024-04-30 10:05AM EDT | 30.00 | 5.00 | 4.95 | 5.00 | +0.05 | +1.01% | 10 | 10,343 | 31.79% |
| PFE240920P00031000 | 2024-04-24 12:28PM EDT | 31.00 | 5.35 | 5.80 | 6.00 | 0.00 | - | 2 | 595 | 35.35% |
| PFE240920P00032500 | 2024-04-26 11:24AM EDT | 32.50 | 7.21 | 7.15 | 7.35 | -0.29 | -3.87% | 7 | 6,395 | 36.91% |
| PFE240920P00034000 | 2024-04-24 10:40AM EDT | 34.00 | 8.20 | 8.65 | 8.75 | 0.00 | - | 1 | 856 | 38.72% |
| PFE240920P00035000 | 2024-04-22 12:10PM EDT | 35.00 | 9.05 | 9.60 | 9.75 | 0.00 | - | 44 | 2,554 | 41.31% |
| PFE240920P00036000 | 2024-03-04 2:35PM EDT | 36.00 | 10.35 | 8.05 | 9.70 | 0.00 | - | 3 | 14 | 0.00% |
| PFE240920P00037500 | 2024-03-18 12:46PM EDT | 37.50 | 9.85 | 11.85 | 13.40 | 0.00 | - | 30 | 46 | 56.89% |
| PFE240920P00040000 | 2024-03-04 10:33AM EDT | 40.00 | 14.00 | 12.65 | 13.80 | 0.00 | - | 10 | 26 | 0.00% |
| PFE240920P00042500 | 2023-11-17 2:35PM EDT | 42.50 | 12.70 | 15.95 | 16.25 | 0.00 | - | 2 | 27 | 0.00% |
| PFE240920P00045000 | 2023-12-13 11:12AM EDT | 45.00 | 19.20 | 15.85 | 17.00 | 0.00 | - | 10 | 1 | 0.00% |
| PFE240920P00047500 | 2023-11-13 10:50AM EDT | 47.50 | 18.38 | 20.65 | 21.55 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240920P00050000 | 2024-04-04 2:02PM EDT | 50.00 | 23.00 | 24.50 | 24.65 | 0.00 | - | 10 | 10 | 62.99% |
© 2024 Yahoo. All rights reserved.