Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621C00015000 | 2024-05-08 3:46PM EDT | 15.00 | 13.30 | 11.65 | 15.80 | 0.00 | - | 100 | 6 | 111.72% |
| PFE240621C00017500 | 2024-05-08 3:45PM EDT | 17.50 | 10.80 | 11.00 | 11.40 | 0.00 | - | 10 | 5 | 82.81% |
| PFE240621C00019000 | 2024-05-08 3:18PM EDT | 19.00 | 9.20 | 9.55 | 9.95 | 0.00 | - | 460 | 1 | 78.91% |
| PFE240621C00020000 | 2024-05-13 11:22AM EDT | 20.00 | 8.70 | 8.55 | 8.95 | 0.00 | - | 2 | 229 | 70.70% |
| PFE240621C00021000 | 2024-05-10 11:28AM EDT | 21.00 | 7.14 | 7.65 | 8.00 | 0.00 | - | 30 | 30 | 70.31% |
| PFE240621C00022500 | 2024-05-14 3:32PM EDT | 22.50 | 6.03 | 6.05 | 6.35 | 0.00 | - | 2 | 198 | 59.57% |
| PFE240621C00024000 | 2024-05-17 11:43AM EDT | 24.00 | 4.70 | 4.65 | 4.90 | -0.35 | -6.93% | 5 | 152 | 50.20% |
| PFE240621C00025000 | 2024-05-17 3:45PM EDT | 25.00 | 3.49 | 3.70 | 4.05 | -0.66 | -15.90% | 19 | 1,589 | 49.02% |
| PFE240621C00026000 | 2024-05-17 3:37PM EDT | 26.00 | 2.85 | 2.74 | 2.98 | -0.25 | -8.06% | 41 | 6,501 | 36.72% |
| PFE240621C00027500 | 2024-05-17 3:59PM EDT | 27.50 | 1.45 | 1.47 | 1.52 | -0.30 | -17.14% | 7,297 | 28,549 | 23.88% |
| PFE240621C00029000 | 2024-05-17 3:56PM EDT | 29.00 | 0.53 | 0.54 | 0.56 | -0.23 | -30.26% | 4,361 | 26,628 | 20.41% |
| PFE240621C00030000 | 2024-05-17 3:56PM EDT | 30.00 | 0.21 | 0.22 | 0.24 | -0.13 | -38.24% | 5,018 | 40,976 | 20.02% |
| PFE240621C00031000 | 2024-05-17 3:45PM EDT | 31.00 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 331 | 7,410 | 20.70% |
| PFE240621C00032500 | 2024-05-17 2:07PM EDT | 32.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 54 | 30,372 | 25.00% |
| PFE240621C00034000 | 2024-05-16 1:07PM EDT | 34.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 5 | 10,756 | 31.64% |
| PFE240621C00035000 | 2024-05-17 2:31PM EDT | 35.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 40 | 51,809 | 32.81% |
| PFE240621C00036000 | 2024-05-16 3:32PM EDT | 36.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 147 | 2,376 | 44.53% |
| PFE240621C00037500 | 2024-05-16 9:41AM EDT | 37.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 9,191 | 39.84% |
| PFE240621C00039000 | 2024-05-15 1:51PM EDT | 39.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 9 | 1,488 | 46.88% |
| PFE240621C00040000 | 2024-05-17 10:18AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 12,154 | 47.66% |
| PFE240621C00041000 | 2024-03-21 12:08PM EDT | 41.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 40 | 1,068 | 61.52% |
| PFE240621C00042500 | 2024-05-15 2:56PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 10,480 | 50.00% |
| PFE240621C00044000 | 2024-03-19 9:38AM EDT | 44.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 860 | 57.03% |
| PFE240621C00045000 | 2024-05-14 1:55PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,317 | 53.13% |
| PFE240621C00046000 | 2024-03-15 3:19PM EDT | 46.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 567 | 64.06% |
| PFE240621C00047500 | 2024-05-16 9:30AM EDT | 47.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 3,239 | 57.81% |
| PFE240621C00049000 | 2024-03-04 3:11PM EDT | 49.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 41 | 154 | 80.08% |
| PFE240621C00050000 | 2024-05-13 10:28AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 14,275 | 62.50% |
| PFE240621C00052500 | 2024-05-17 10:39AM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,870 | 68.75% |
| PFE240621C00055000 | 2024-04-30 11:29AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,987 | 71.88% |
| PFE240621C00057500 | 2024-04-08 2:02PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,498 | 78.13% |
| PFE240621C00060000 | 2024-05-01 11:53AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,115 | 50.00% |
| PFE240621C00062500 | 2024-01-16 10:30AM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 50.00% |
| PFE240621C00065000 | 2024-01-24 2:56PM EDT | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 523 | 98.44% |
| PFE240621C00070000 | 2024-01-30 4:18PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,895 | 103.13% |
| PFE240621C00075000 | 2024-01-17 12:05PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 662 | 109.38% |
| PFE240621C00080000 | 2024-02-20 10:30AM EDT | 80.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 10 | 109 | 115.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00015000 | 2024-05-16 3:58PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 4,405 | 82.81% |
| PFE240621P00017500 | 2024-05-08 11:41AM EDT | 17.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 3,586 | 70.31% |
| PFE240621P00019000 | 2024-05-14 11:25AM EDT | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 720 | 4,621 | 61.72% |
| PFE240621P00020000 | 2024-05-16 11:51AM EDT | 20.00 | 0.04 | 0.00 | 0.06 | +0.03 | +300.00% | 1 | 10,199 | 56.25% |
| PFE240621P00021000 | 2024-05-15 11:31AM EDT | 21.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 3 | 10,777 | 57.23% |
| PFE240621P00022500 | 2024-05-17 12:59PM EDT | 22.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 19,445 | 39.84% |
| PFE240621P00024000 | 2024-05-17 11:53AM EDT | 24.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 6 | 27,274 | 30.47% |
| PFE240621P00025000 | 2024-05-17 3:59PM EDT | 25.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1,523 | 42,393 | 25.98% |
| PFE240621P00026000 | 2024-05-17 3:57PM EDT | 26.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1,716 | 49,823 | 20.70% |
| PFE240621P00027500 | 2024-05-17 3:59PM EDT | 27.50 | 0.21 | 0.19 | 0.21 | +0.05 | +31.25% | 17,990 | 49,597 | 17.87% |
| PFE240621P00029000 | 2024-05-17 3:49PM EDT | 29.00 | 0.78 | 0.75 | 0.79 | +0.17 | +27.87% | 1,447 | 16,598 | 16.65% |
| PFE240621P00030000 | 2024-05-17 3:48PM EDT | 30.00 | 1.49 | 1.44 | 1.50 | +0.24 | +19.20% | 180 | 23,371 | 16.16% |
| PFE240621P00031000 | 2024-05-17 2:20PM EDT | 31.00 | 2.44 | 2.27 | 2.64 | +0.17 | +7.49% | 41 | 2,616 | 29.10% |
| PFE240621P00032500 | 2024-05-17 2:59PM EDT | 32.50 | 3.95 | 3.70 | 4.15 | +0.45 | +12.86% | 762 | 1,556 | 39.45% |
| PFE240621P00034000 | 2024-05-17 10:17AM EDT | 34.00 | 5.33 | 5.20 | 5.50 | -0.37 | -6.49% | 1 | 4 | 39.65% |
| PFE240621P00035000 | 2024-05-17 3:09PM EDT | 35.00 | 6.35 | 6.25 | 6.55 | +0.25 | +4.10% | 320 | 665 | 47.85% |
| PFE240621P00036000 | 2024-05-10 3:00PM EDT | 36.00 | 8.05 | 7.15 | 7.50 | 0.00 | - | 95 | 0 | 49.02% |
| PFE240621P00037500 | 2024-05-17 3:09PM EDT | 37.50 | 8.85 | 8.75 | 9.10 | +0.35 | +4.12% | 58 | 85 | 62.79% |
| PFE240621P00039000 | 2024-05-10 3:03PM EDT | 39.00 | 11.15 | 10.25 | 10.55 | 0.00 | - | 260 | 0 | 65.63% |
| PFE240621P00040000 | 2024-05-17 3:09PM EDT | 40.00 | 11.35 | 11.10 | 11.45 | +0.35 | +3.18% | 26 | 49 | 60.16% |
| PFE240621P00041000 | 2024-02-21 4:50PM EDT | 41.00 | 13.55 | 12.90 | 14.80 | 0.00 | - | 500 | 0 | 133.55% |
| PFE240621P00042500 | 2024-05-13 2:03PM EDT | 42.50 | 14.17 | 13.70 | 14.10 | 0.00 | - | 1 | 2 | 60.16% |
| PFE240621P00044000 | 2024-04-19 10:20AM EDT | 44.00 | 18.80 | 15.25 | 15.60 | 0.00 | - | 1 | 0 | 69.53% |
| PFE240621P00045000 | 2024-05-17 3:09PM EDT | 45.00 | 16.35 | 16.25 | 16.50 | +0.35 | +2.19% | 32 | 63 | 59.38% |
| PFE240621P00046000 | 2023-12-28 1:15PM EDT | 46.00 | 17.40 | 18.45 | 19.00 | 0.00 | - | 1 | 0 | 151.42% |
| PFE240621P00047500 | 2023-12-26 3:29PM EDT | 47.50 | 19.30 | 19.60 | 20.55 | 0.00 | - | 1 | 5 | 151.47% |
| PFE240621P00049000 | 2024-01-05 10:56AM EDT | 49.00 | 20.10 | 21.45 | 22.75 | 0.00 | - | 1 | 0 | 177.15% |
| PFE240621P00050000 | 2024-05-17 3:09PM EDT | 50.00 | 21.35 | 21.20 | 21.60 | +0.35 | +1.67% | 89 | 80 | 80.47% |
| PFE240621P00052500 | 2024-02-21 4:50PM EDT | 52.50 | 24.85 | 24.55 | 25.95 | 0.00 | - | 1,200 | 0 | 176.37% |
| PFE240621P00055000 | 2023-12-26 4:31PM EDT | 55.00 | 26.70 | 26.95 | 28.10 | 0.00 | - | 2 | 0 | 174.90% |
| PFE240621P00057500 | 2023-12-28 12:18PM EDT | 57.50 | 28.85 | 29.70 | 30.30 | 0.00 | - | 1 | 0 | 181.25% |
| PFE240621P00060000 | 2023-12-28 11:00AM EDT | 60.00 | 31.25 | 32.35 | 32.80 | 0.00 | - | 1 | 1 | 191.60% |
| PFE240621P00062500 | 2023-12-27 12:37PM EDT | 62.50 | 33.95 | 34.65 | 35.50 | 0.00 | - | 2 | 0 | 198.14% |
| PFE240621P00065000 | 2023-12-27 4:43PM EDT | 65.00 | 36.55 | 37.30 | 38.10 | 0.00 | - | 12 | 0 | 210.06% |
| PFE240621P00070000 | 2023-12-28 11:00AM EDT | 70.00 | 41.20 | 42.40 | 42.65 | 0.00 | - | 3 | 2 | 213.77% |
| PFE240621P00075000 | 2024-01-05 11:25AM EDT | 75.00 | 45.90 | 47.65 | 48.50 | 0.00 | - | 1 | 0 | 248.63% |
| PFE240621P00080000 | 2024-01-24 4:16PM EDT | 80.00 | 51.97 | 52.05 | 52.45 | 0.00 | - | 10 | 0 | 219.43% |
© 2024 Yahoo. All rights reserved.