Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531C00019000 | 2024-04-23 10:14AM EDT | 19.00 | 7.40 | 9.55 | 9.90 | 0.00 | - | 1 | 0 | 118.75% |
| PFE240531C00020000 | 2024-05-06 12:34PM EDT | 20.00 | 8.15 | 8.45 | 8.90 | 0.00 | - | 1 | 0 | 91.41% |
| PFE240531C00023000 | 2024-05-16 2:46PM EDT | 23.00 | 5.96 | 5.45 | 5.85 | 0.00 | - | 10 | 21 | 87.70% |
| PFE240531C00024000 | 2024-05-16 10:20AM EDT | 24.00 | 4.89 | 4.45 | 4.95 | 0.00 | - | 1 | 2 | 55.08% |
| PFE240531C00025000 | 2024-05-17 11:03AM EDT | 25.00 | 3.65 | 3.55 | 3.95 | -0.35 | -8.75% | 2 | 239 | 51.37% |
| PFE240531C00026000 | 2024-05-16 11:53AM EDT | 26.00 | 2.79 | 2.48 | 2.85 | 0.00 | - | 11 | 83 | 48.63% |
| PFE240531C00026500 | 2024-05-13 12:51PM EDT | 26.50 | 2.00 | 2.43 | 2.60 | 0.00 | - | 2 | 2 | 52.93% |
| PFE240531C00027000 | 2024-05-17 3:24PM EDT | 27.00 | 1.71 | 1.66 | 1.87 | -0.34 | -16.59% | 19 | 350 | 36.52% |
| PFE240531C00027500 | 2024-05-17 10:27AM EDT | 27.50 | 1.27 | 1.20 | 1.25 | -0.29 | -18.59% | 165 | 190 | 21.88% |
| PFE240531C00028000 | 2024-05-17 3:58PM EDT | 28.00 | 0.78 | 0.73 | 0.86 | -0.34 | -30.36% | 507 | 5,290 | 21.39% |
| PFE240531C00028500 | 2024-05-17 10:56AM EDT | 28.50 | 0.48 | 0.46 | 0.49 | -0.23 | -32.39% | 187 | 469 | 18.65% |
| PFE240531C00029000 | 2024-05-17 3:59PM EDT | 29.00 | 0.23 | 0.23 | 0.27 | -0.20 | -46.51% | 762 | 3,279 | 18.95% |
| PFE240531C00029500 | 2024-05-16 3:49PM EDT | 29.50 | 0.25 | 0.19 | 0.23 | +0.04 | +19.05% | 168 | 579 | 24.51% |
| PFE240531C00030000 | 2024-05-17 3:59PM EDT | 30.00 | 0.06 | 0.05 | 0.08 | -0.05 | -45.45% | 189 | 2,057 | 21.09% |
| PFE240531C00030500 | 2024-05-16 10:40AM EDT | 30.50 | 0.05 | 0.04 | 0.11 | 0.00 | - | 19 | 63 | 28.71% |
| PFE240531C00031000 | 2024-05-17 1:19PM EDT | 31.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 12 | 287 | 24.61% |
| PFE240531C00032000 | 2024-05-17 9:30AM EDT | 32.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 65 | 1,357 | 29.69% |
| PFE240531C00033000 | 2024-05-17 2:16PM EDT | 33.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 175 | 36.72% |
| PFE240531C00034000 | 2024-05-17 12:12PM EDT | 34.00 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 5 | 3 | 54.30% |
| PFE240531C00035000 | 2024-05-16 1:28PM EDT | 35.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 235 | 61.33% |
| PFE240531C00036000 | 2024-05-14 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 148 | 54.69% |
| PFE240531C00037000 | 2024-05-17 12:24PM EDT | 37.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 4 | 4 | 57.81% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531P00020000 | 2024-04-29 10:33AM EDT | 20.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 2 | 10 | 102.34% |
| PFE240531P00021000 | 2024-05-08 3:09PM EDT | 21.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 11 | 223 | 90.63% |
| PFE240531P00022000 | 2024-05-13 10:11AM EDT | 22.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 60 | 80.08% |
| PFE240531P00023000 | 2024-05-17 10:58AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 366 | 25.00% |
| PFE240531P00024000 | 2024-05-15 3:55PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 588 | 48.44% |
| PFE240531P00025000 | 2024-05-17 10:58AM EDT | 25.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 7 | 1,009 | 41.02% |
| PFE240531P00026000 | 2024-05-17 11:05AM EDT | 26.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 4 | 2,681 | 29.30% |
| PFE240531P00026500 | 2024-05-16 12:21PM EDT | 26.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 44 | 26.17% |
| PFE240531P00027000 | 2024-05-17 3:40PM EDT | 27.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 69 | 1,855 | 21.09% |
| PFE240531P00027500 | 2024-05-17 10:49AM EDT | 27.50 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 7 | 70 | 17.97% |
| PFE240531P00028000 | 2024-05-17 3:46PM EDT | 28.00 | 0.13 | 0.12 | 0.14 | +0.04 | +44.44% | 303 | 1,215 | 16.99% |
| PFE240531P00028500 | 2024-05-16 3:35PM EDT | 28.50 | 0.20 | 0.19 | 0.23 | -0.06 | -23.08% | 134 | 676 | 13.18% |
| PFE240531P00029000 | 2024-05-17 3:57PM EDT | 29.00 | 0.60 | 0.53 | 0.77 | +0.21 | +53.85% | 101 | 175 | 25.39% |
| PFE240531P00029500 | 2024-05-15 1:44PM EDT | 29.50 | 0.77 | 0.62 | 0.98 | 0.00 | - | 50 | 50 | 18.36% |
| PFE240531P00030000 | 2024-05-17 2:12PM EDT | 30.00 | 1.42 | 1.34 | 1.68 | +0.20 | +16.39% | 71 | 77 | 36.13% |
| PFE240531P00031000 | 2024-05-15 9:36AM EDT | 31.00 | 2.29 | 2.22 | 2.62 | 0.00 | - | 1 | 2 | 44.73% |
| PFE240531P00031500 | 2024-05-16 3:44PM EDT | 31.50 | 2.55 | 2.49 | 2.70 | -0.35 | -12.07% | 19 | 26 | 0.00% |
| PFE240531P00032000 | 2024-05-13 9:49AM EDT | 32.00 | 3.65 | 3.10 | 3.65 | 0.00 | - | 2 | 12 | 57.42% |
| PFE240531P00033000 | 2024-05-16 9:30AM EDT | 33.00 | 4.15 | 4.15 | 4.65 | 0.00 | - | 1 | 2 | 67.19% |
| PFE240531P00035000 | 2024-05-06 9:30AM EDT | 35.00 | 8.30 | 6.25 | 6.60 | 0.00 | - | - | 0 | 59.77% |
| PFE240531P00037000 | 2024-05-07 3:39PM EDT | 37.00 | 9.60 | 8.25 | 8.45 | 0.00 | - | - | 0 | 76.95% |
© 2024 Yahoo. All rights reserved.