Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00016000 | 2024-04-18 3:51PM EDT | 16.00 | 9.40 | 8.60 | 11.00 | 0.00 | - | - | 4 | 782.03% |
| PFE240426C00017000 | 2024-04-16 9:37AM EDT | 17.00 | 8.80 | 7.70 | 8.35 | 0.00 | - | - | 35 | 446.88% |
| PFE240426C00017500 | 2024-04-16 9:37AM EDT | 17.50 | 8.30 | 7.30 | 7.85 | 0.00 | - | - | 5 | 418.75% |
| PFE240426C00019000 | 2024-04-17 10:28AM EDT | 19.00 | 6.55 | 5.60 | 6.55 | 0.00 | - | - | 1 | 453.13% |
| PFE240426C00020000 | 2024-04-25 11:30AM EDT | 20.00 | 5.57 | 4.40 | 5.35 | -0.75 | -11.87% | 10 | 58 | 289.06% |
| PFE240426C00021000 | 2024-04-24 2:36PM EDT | 21.00 | 5.30 | 3.55 | 4.35 | 0.00 | - | 1 | 1 | 239.06% |
| PFE240426C00022000 | 2024-04-24 2:37PM EDT | 22.00 | 4.30 | 2.82 | 3.35 | 0.00 | - | 1 | 163 | 190.63% |
| PFE240426C00022500 | 2024-04-17 10:04AM EDT | 22.50 | 3.05 | 2.49 | 3.20 | 0.00 | - | - | 86 | 164.06% |
| PFE240426C00023000 | 2024-04-22 3:57PM EDT | 23.00 | 3.30 | 1.98 | 2.47 | 0.00 | - | 23 | 57 | 185.94% |
| PFE240426C00023500 | 2024-04-19 10:55AM EDT | 23.50 | 2.20 | 1.34 | 2.15 | 0.00 | - | 1 | 1 | 204.69% |
| PFE240426C00024000 | 2024-04-25 2:54PM EDT | 24.00 | 1.45 | 0.89 | 2.21 | -0.77 | -34.68% | 12 | 348 | 147.66% |
| PFE240426C00024500 | 2024-04-25 3:11PM EDT | 24.50 | 0.91 | 0.61 | 2.03 | -0.79 | -46.47% | 132 | 261 | 171.09% |
| PFE240426C00025000 | 2024-04-25 3:56PM EDT | 25.00 | 0.35 | 0.33 | 0.36 | -0.93 | -72.66% | 852 | 815 | 39.06% |
| PFE240426C00025500 | 2024-04-25 3:59PM EDT | 25.50 | 0.10 | 0.08 | 0.10 | -0.76 | -88.37% | 6,500 | 3,433 | 37.11% |
| PFE240426C00026000 | 2024-04-25 3:59PM EDT | 26.00 | 0.02 | 0.02 | 0.03 | -0.40 | -95.24% | 5,040 | 13,010 | 43.75% |
| PFE240426C00026500 | 2024-04-25 3:52PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 2,344 | 22,836 | 51.56% |
| PFE240426C00027000 | 2024-04-25 3:44PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,145 | 18,304 | 59.38% |
| PFE240426C00027500 | 2024-04-25 3:17PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 113 | 4,786 | 75.00% |
| PFE240426C00028000 | 2024-04-25 2:51PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 4,769 | 87.50% |
| PFE240426C00028500 | 2024-04-22 1:46PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 69 | 98.44% |
| PFE240426C00029000 | 2024-04-25 3:30PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 26 | 3,732 | 112.50% |
| PFE240426C00029500 | 2024-04-15 2:31PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 125.00% |
| PFE240426C00030000 | 2024-04-25 12:17PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,861 | 137.50% |
| PFE240426C00031000 | 2024-04-19 12:03PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 750 | 156.25% |
| PFE240426C00032000 | 2024-04-10 2:27PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 260 | 175.00% |
| PFE240426C00033000 | 2024-04-15 2:09PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 207 | 196.88% |
| PFE240426C00034000 | 2024-03-19 2:51PM EDT | 34.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 200 | 23 | 275.00% |
| PFE240426C00035000 | 2024-04-02 9:46AM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 237.50% |
| PFE240426C00037000 | 2024-03-07 10:32AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 293.75% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00017000 | 2024-03-25 3:18PM EDT | 17.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 359.38% |
| PFE240426P00018000 | 2024-04-25 1:53PM EDT | 18.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 1 | 6 | 303.13% |
| PFE240426P00020000 | 2024-04-25 12:13PM EDT | 20.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 20 | 15 | 299.22% |
| PFE240426P00021000 | 2024-04-22 11:54AM EDT | 21.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 34 | 248.44% |
| PFE240426P00022000 | 2024-04-25 10:28AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 501 | 112.50% |
| PFE240426P00022500 | 2024-04-22 10:08AM EDT | 22.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 125 | 258 | 174.22% |
| PFE240426P00023000 | 2024-04-22 1:09PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 324 | 81.25% |
| PFE240426P00023500 | 2024-04-25 1:19PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 642 | 65.63% |
| PFE240426P00024000 | 2024-04-25 3:53PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 156 | 1,536 | 54.69% |
| PFE240426P00024500 | 2024-04-25 3:53PM EDT | 24.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 192 | 2,368 | 42.19% |
| PFE240426P00025000 | 2024-04-25 3:59PM EDT | 25.00 | 0.07 | 0.07 | 0.08 | +0.06 | +600.00% | 4,425 | 7,820 | 34.38% |
| PFE240426P00025500 | 2024-04-25 3:58PM EDT | 25.50 | 0.30 | 0.29 | 0.34 | +0.26 | +650.00% | 4,602 | 6,504 | 37.11% |
| PFE240426P00026000 | 2024-04-25 3:59PM EDT | 26.00 | 0.75 | 0.70 | 0.78 | +0.63 | +525.00% | 4,444 | 11,921 | 47.66% |
| PFE240426P00026500 | 2024-04-25 3:43PM EDT | 26.50 | 1.22 | 1.13 | 1.49 | +0.89 | +269.70% | 351 | 2,260 | 80.47% |
| PFE240426P00027000 | 2024-04-25 3:05PM EDT | 27.00 | 1.64 | 1.47 | 1.89 | +0.89 | +118.67% | 555 | 2,462 | 128.91% |
| PFE240426P00027500 | 2024-04-25 3:00PM EDT | 27.50 | 2.15 | 2.13 | 3.45 | +0.93 | +76.23% | 6 | 8 | 253.13% |
| PFE240426P00028000 | 2024-04-25 3:35PM EDT | 28.00 | 2.65 | 2.53 | 3.05 | +0.77 | +40.96% | 19 | 588 | 129.69% |
| PFE240426P00029000 | 2024-04-25 10:36AM EDT | 29.00 | 3.35 | 3.65 | 5.80 | +0.65 | +24.07% | 225 | 215 | 426.56% |
| PFE240426P00029500 | 2024-04-25 10:36AM EDT | 29.50 | 3.85 | 4.15 | 6.30 | -0.10 | -2.53% | 6 | 0 | 450.78% |
| PFE240426P00030000 | 2024-04-25 10:04AM EDT | 30.00 | 4.25 | 4.65 | 6.60 | +0.55 | +14.86% | 2 | 0 | 451.95% |
| PFE240426P00031000 | 2024-04-01 11:35AM EDT | 31.00 | 3.36 | 5.65 | 6.10 | 0.00 | - | 3 | 0 | 272.66% |
| PFE240426P00031500 | 2024-04-25 12:18PM EDT | 31.50 | 6.00 | 6.15 | 8.25 | +0.45 | +8.11% | 3 | 0 | 534.38% |
© 2024 Yahoo. All rights reserved.