Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-Market:
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240426C00017000 | 2024-04-16 9:37AM EDT | 17.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240426C00017500 | 2024-04-16 9:37AM EDT | 17.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240426C00019000 | 2024-04-17 10:28AM EDT | 19.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240426C00020000 | 2024-04-25 11:30AM EDT | 20.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE240426C00021000 | 2024-04-24 2:36PM EDT | 21.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240426C00022000 | 2024-04-24 2:37PM EDT | 22.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240426C00022500 | 2024-04-17 10:04AM EDT | 22.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240426C00023000 | 2024-04-22 3:57PM EDT | 23.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PFE240426C00023500 | 2024-04-19 10:55AM EDT | 23.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240426C00024000 | 2024-04-25 2:54PM EDT | 24.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PFE240426C00024500 | 2024-04-25 3:11PM EDT | 24.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| PFE240426C00025000 | 2024-04-25 3:59PM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 852 | 0 | 0.00% |
| PFE240426C00025500 | 2024-04-25 3:59PM EDT | 25.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6,500 | 0 | 6.25% |
| PFE240426C00026000 | 2024-04-25 3:59PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,040 | 0 | 12.50% |
| PFE240426C00026500 | 2024-04-25 3:53PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,344 | 0 | 25.00% |
| PFE240426C00027000 | 2024-04-25 3:44PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,145 | 0 | 25.00% |
| PFE240426C00027500 | 2024-04-25 3:17PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| PFE240426C00028000 | 2024-04-25 3:36PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| PFE240426C00028500 | 2024-04-22 1:46PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| PFE240426C00029000 | 2024-04-25 3:30PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| PFE240426C00029500 | 2024-04-15 2:31PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240426C00030000 | 2024-04-25 12:17PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE240426C00031000 | 2024-04-19 12:03PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240426C00032000 | 2024-04-10 2:27PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE240426C00033000 | 2024-04-15 2:09PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240426P00020000 | 2024-04-25 12:13PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PFE240426P00021000 | 2024-04-22 11:54AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PFE240426P00022000 | 2024-04-25 10:28AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PFE240426P00022500 | 2024-04-22 10:08AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| PFE240426P00023000 | 2024-04-22 1:09PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE240426P00023500 | 2024-04-25 1:19PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240426P00024000 | 2024-04-25 3:53PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 25.00% |
| PFE240426P00024500 | 2024-04-25 3:53PM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 12.50% |
| PFE240426P00025000 | 2024-04-25 3:59PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,425 | 0 | 6.25% |
| PFE240426P00025500 | 2024-04-25 3:58PM EDT | 25.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4,602 | 0 | 0.00% |
| PFE240426P00026000 | 2024-04-25 3:59PM EDT | 26.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4,444 | 0 | 0.00% |
| PFE240426P00026500 | 2024-04-25 3:55PM EDT | 26.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 0.00% |
| PFE240426P00027000 | 2024-04-25 3:05PM EDT | 27.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 0.00% |
| PFE240426P00027500 | 2024-04-25 3:39PM EDT | 27.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE240426P00028000 | 2024-04-25 3:35PM EDT | 28.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PFE240426P00029000 | 2024-04-25 10:36AM EDT | 29.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| PFE240426P00029500 | 2024-04-25 10:36AM EDT | 29.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE240426P00030000 | 2024-04-25 10:04AM EDT | 30.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240426P00031000 | 2024-04-01 11:35AM EDT | 31.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240426P00031500 | 2024-04-25 12:18PM EDT | 31.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.