Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241018C00015000 | 2024-04-04 11:45AM EDT | 15.00 | 12.35 | 12.10 | 13.25 | 0.00 | - | 3 | 25 | 74.22% |
| PFE241018C00016000 | 2024-04-12 12:53PM EDT | 16.00 | 10.00 | 11.00 | 12.35 | 0.00 | - | 5 | 5 | 71.39% |
| PFE241018C00019000 | 2024-04-08 1:44PM EDT | 19.00 | 7.85 | 8.05 | 9.35 | 0.00 | - | 1 | 105 | 53.66% |
| PFE241018C00020000 | 2024-05-02 10:21AM EDT | 20.00 | 7.60 | 7.05 | 8.40 | +0.39 | +5.41% | 5 | 116 | 49.56% |
| PFE241018C00021000 | 2024-04-30 3:57PM EDT | 21.00 | 4.87 | 6.65 | 7.45 | 0.00 | - | 2 | 6 | 45.41% |
| PFE241018C00022000 | 2024-04-29 10:24AM EDT | 22.00 | 4.10 | 5.60 | 6.55 | 0.00 | - | 15 | 17 | 42.33% |
| PFE241018C00023000 | 2024-05-02 1:39PM EDT | 23.00 | 4.98 | 4.85 | 5.55 | +0.33 | +7.10% | 6 | 397 | 37.06% |
| PFE241018C00024000 | 2024-05-02 2:15PM EDT | 24.00 | 4.10 | 4.05 | 4.15 | +0.20 | +5.13% | 4 | 1,160 | 24.22% |
| PFE241018C00025000 | 2024-05-02 11:24AM EDT | 25.00 | 3.24 | 3.30 | 3.40 | +0.09 | +2.86% | 172 | 1,934 | 24.12% |
| PFE241018C00026000 | 2024-05-02 1:09PM EDT | 26.00 | 2.63 | 2.62 | 2.76 | +0.25 | +10.50% | 54 | 957 | 24.49% |
| PFE241018C00027000 | 2024-05-02 3:06PM EDT | 27.00 | 2.20 | 1.76 | 2.18 | +0.20 | +10.00% | 39 | 822 | 24.37% |
| PFE241018C00028000 | 2024-05-02 3:18PM EDT | 28.00 | 1.71 | 1.57 | 1.69 | +0.25 | +17.12% | 129 | 2,576 | 24.32% |
| PFE241018C00029000 | 2024-05-02 3:33PM EDT | 29.00 | 1.28 | 1.05 | 1.27 | +0.21 | +19.63% | 242 | 2,043 | 24.02% |
| PFE241018C00030000 | 2024-05-02 3:59PM EDT | 30.00 | 0.93 | 0.93 | 0.96 | +0.12 | +14.81% | 304 | 3,681 | 24.20% |
| PFE241018C00031000 | 2024-05-02 3:20PM EDT | 31.00 | 0.70 | 0.68 | 0.71 | +0.10 | +16.67% | 743 | 1,193 | 24.22% |
| PFE241018C00032000 | 2024-05-02 3:29PM EDT | 32.00 | 0.50 | 0.49 | 0.52 | +0.05 | +11.11% | 13 | 470 | 24.32% |
| PFE241018C00033000 | 2024-05-02 1:04PM EDT | 33.00 | 0.40 | 0.35 | 0.38 | +0.10 | +33.33% | 1 | 494 | 24.49% |
| PFE241018C00034000 | 2024-05-02 2:33PM EDT | 34.00 | 0.27 | 0.26 | 0.31 | +0.05 | +22.73% | 21 | 155 | 25.49% |
| PFE241018C00035000 | 2024-05-02 3:44PM EDT | 35.00 | 0.21 | 0.19 | 0.22 | +0.06 | +40.00% | 102 | 663 | 25.44% |
| PFE241018C00036000 | 2024-05-02 12:35PM EDT | 36.00 | 0.17 | 0.14 | 0.17 | +0.08 | +88.89% | 156 | 226 | 25.98% |
| PFE241018C00037000 | 2024-05-01 3:06PM EDT | 37.00 | 0.10 | 0.10 | 0.13 | 0.00 | - | 1 | 340 | 26.37% |
| PFE241018C00038000 | 2024-05-02 11:12AM EDT | 38.00 | 0.09 | 0.08 | 0.27 | +0.01 | +12.50% | 1 | 537 | 33.25% |
| PFE241018C00039000 | 2024-04-30 2:05PM EDT | 39.00 | 0.08 | 0.03 | 0.52 | 0.00 | - | 50 | 294 | 41.85% |
| PFE241018C00040000 | 2024-05-01 9:31AM EDT | 40.00 | 0.08 | 0.05 | 0.10 | +0.04 | +100.00% | 10 | 897 | 30.18% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241018P00015000 | 2024-04-30 11:55AM EDT | 15.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 10 | 135 | 43.36% |
| PFE241018P00016000 | 2024-04-30 9:57AM EDT | 16.00 | 0.06 | 0.01 | 0.35 | 0.00 | - | 190 | 122 | 51.27% |
| PFE241018P00017000 | 2024-05-01 2:14PM EDT | 17.00 | 0.06 | 0.02 | 0.39 | 0.00 | - | 200 | 158 | 56.15% |
| PFE241018P00018000 | 2024-05-01 9:59AM EDT | 18.00 | 0.10 | 0.03 | 0.43 | 0.00 | - | 184 | 137 | 52.25% |
| PFE241018P00019000 | 2024-04-25 3:27PM EDT | 19.00 | 0.20 | 0.07 | 0.32 | 0.00 | - | 3 | 1,016 | 43.36% |
| PFE241018P00020000 | 2024-05-02 1:50PM EDT | 20.00 | 0.14 | 0.12 | 0.15 | -0.04 | -22.22% | 7 | 799 | 31.93% |
| PFE241018P00021000 | 2024-05-02 12:39PM EDT | 21.00 | 0.18 | 0.17 | 0.20 | -0.04 | -18.18% | 1 | 2,470 | 30.08% |
| PFE241018P00022000 | 2024-05-02 3:58PM EDT | 22.00 | 0.27 | 0.27 | 0.28 | -0.13 | -32.50% | 159 | 3,890 | 28.66% |
| PFE241018P00023000 | 2024-05-02 3:40PM EDT | 23.00 | 0.39 | 0.39 | 0.41 | -0.07 | -15.22% | 112 | 1,049 | 27.83% |
| PFE241018P00024000 | 2024-05-02 3:32PM EDT | 24.00 | 0.57 | 0.57 | 0.59 | -0.10 | -14.93% | 53 | 7,100 | 27.05% |
| PFE241018P00025000 | 2024-05-02 2:15PM EDT | 25.00 | 0.84 | 0.82 | 0.86 | -0.16 | -16.00% | 919 | 2,999 | 26.83% |
| PFE241018P00026000 | 2024-05-02 3:12PM EDT | 26.00 | 1.15 | 1.16 | 1.20 | -0.16 | -12.21% | 142 | 2,480 | 26.56% |
| PFE241018P00027000 | 2024-05-02 1:20PM EDT | 27.00 | 1.56 | 1.41 | 1.65 | -0.17 | -9.83% | 11 | 7,825 | 26.71% |
| PFE241018P00028000 | 2024-05-02 3:01PM EDT | 28.00 | 2.07 | 2.11 | 2.16 | -0.80 | -27.87% | 10 | 344 | 26.59% |
| PFE241018P00029000 | 2024-05-02 1:46PM EDT | 29.00 | 2.72 | 2.65 | 2.77 | -0.27 | -9.03% | 5 | 4,523 | 26.76% |
| PFE241018P00030000 | 2024-05-02 3:12PM EDT | 30.00 | 3.35 | 3.35 | 3.50 | -1.14 | -25.39% | 20 | 338 | 27.61% |
| PFE241018P00031000 | 2024-05-01 10:12AM EDT | 31.00 | 5.20 | 4.15 | 4.25 | 0.00 | - | 1 | 1,051 | 27.95% |
| PFE241018P00032000 | 2024-05-01 11:54AM EDT | 32.00 | 6.11 | 4.95 | 5.20 | 0.00 | - | 36 | 227 | 30.71% |
| PFE241018P00033000 | 2024-05-01 11:11AM EDT | 33.00 | 6.80 | 5.85 | 5.95 | 0.00 | - | 1 | 4 | 29.71% |
| PFE241018P00034000 | 2024-04-09 11:18AM EDT | 34.00 | 7.35 | 6.20 | 7.40 | 0.00 | - | 300 | 523 | 40.28% |
| PFE241018P00035000 | 2024-04-25 1:55PM EDT | 35.00 | 9.80 | 7.65 | 8.70 | 0.00 | - | 1 | 3 | 47.97% |
| PFE241018P00036000 | 2024-04-05 11:16AM EDT | 36.00 | 9.88 | 7.70 | 10.00 | 0.00 | - | 1 | 1 | 55.47% |
| PFE241018P00040000 | 2024-04-29 2:20PM EDT | 40.00 | 14.65 | 12.50 | 13.50 | 0.00 | - | 7 | 13 | 57.47% |
© 2024 Yahoo. All rights reserved.