Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240816C00015000 | 2024-05-08 3:03PM EDT | 15.00 | 13.35 | 12.70 | 15.00 | 0.00 | - | 75 | 4 | 82.42% |
| PFE240816C00016000 | 2024-05-02 1:05PM EDT | 16.00 | 11.75 | 12.60 | 12.95 | 0.00 | - | 20 | 0 | 68.75% |
| PFE240816C00017000 | 2024-05-06 9:38AM EDT | 17.00 | 11.25 | 11.75 | 12.05 | 0.00 | - | 3 | 1 | 72.17% |
| PFE240816C00018000 | 2024-05-08 3:46PM EDT | 18.00 | 10.35 | 10.80 | 11.00 | 0.00 | - | 480 | 0 | 65.63% |
| PFE240816C00019000 | 2024-05-15 10:18AM EDT | 19.00 | 9.90 | 9.80 | 10.05 | 0.00 | - | 1 | 1 | 60.74% |
| PFE240816C00020000 | 2024-05-09 3:48PM EDT | 20.00 | 8.45 | 8.80 | 9.00 | 0.00 | - | 41 | 149 | 53.32% |
| PFE240816C00021000 | 2024-05-15 11:10AM EDT | 21.00 | 7.95 | 7.65 | 9.95 | 0.00 | - | 1 | 4 | 78.52% |
| PFE240816C00022000 | 2024-05-08 3:46PM EDT | 22.00 | 6.30 | 6.70 | 7.00 | 0.00 | - | 299 | 52 | 46.09% |
| PFE240816C00023000 | 2024-05-08 2:56PM EDT | 23.00 | 5.26 | 5.85 | 6.05 | 0.00 | - | 4 | 263 | 41.99% |
| PFE240816C00024000 | 2024-05-17 11:10AM EDT | 24.00 | 4.90 | 4.90 | 5.05 | -0.30 | -5.77% | 16 | 9,256 | 36.13% |
| PFE240816C00025000 | 2024-05-17 2:44PM EDT | 25.00 | 4.00 | 4.00 | 4.35 | -0.20 | -4.76% | 24 | 3,463 | 38.14% |
| PFE240816C00026000 | 2024-05-16 3:54PM EDT | 26.00 | 3.55 | 3.15 | 3.25 | 0.00 | - | 12 | 7,101 | 29.35% |
| PFE240816C00027000 | 2024-05-17 1:25PM EDT | 27.00 | 2.38 | 2.34 | 2.64 | -0.28 | -10.53% | 114 | 7,470 | 30.62% |
| PFE240816C00028000 | 2024-05-17 3:37PM EDT | 28.00 | 1.71 | 1.73 | 1.78 | -0.31 | -15.35% | 814 | 16,380 | 25.49% |
| PFE240816C00029000 | 2024-05-17 3:49PM EDT | 29.00 | 1.18 | 1.19 | 1.22 | -0.25 | -17.48% | 356 | 24,614 | 24.27% |
| PFE240816C00030000 | 2024-05-17 3:53PM EDT | 30.00 | 0.77 | 0.76 | 0.79 | -0.18 | -18.95% | 487 | 15,561 | 23.34% |
| PFE240816C00031000 | 2024-05-17 3:54PM EDT | 31.00 | 0.47 | 0.47 | 0.51 | -0.14 | -22.95% | 166 | 4,515 | 23.27% |
| PFE240816C00032000 | 2024-05-17 3:45PM EDT | 32.00 | 0.30 | 0.28 | 0.31 | -0.04 | -11.76% | 74 | 5,312 | 23.05% |
| PFE240816C00033000 | 2024-05-17 11:07AM EDT | 33.00 | 0.18 | 0.17 | 0.20 | -0.02 | -10.00% | 1,044 | 641 | 23.54% |
| PFE240816C00034000 | 2024-05-15 3:57PM EDT | 34.00 | 0.14 | 0.10 | 0.12 | 0.00 | - | 4 | 1,967 | 23.63% |
| PFE240816C00035000 | 2024-05-17 10:18AM EDT | 35.00 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 64 | 1,391 | 25.00% |
| PFE240816C00036000 | 2024-05-17 1:41PM EDT | 36.00 | 0.06 | 0.03 | 0.17 | +0.01 | +20.00% | 200 | 629 | 31.74% |
| PFE240816C00037000 | 2024-05-17 3:22PM EDT | 37.00 | 0.04 | 0.02 | 0.19 | 0.00 | - | 60 | 371 | 35.45% |
| PFE240816C00038000 | 2024-05-17 1:36PM EDT | 38.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 2,725 | 1,076 | 33.30% |
| PFE240816C00039000 | 2024-05-17 1:39PM EDT | 39.00 | 0.04 | 0.01 | 0.17 | 0.00 | - | 100 | 603 | 39.75% |
| PFE240816C00040000 | 2024-05-17 1:40PM EDT | 40.00 | 0.03 | 0.01 | 0.16 | +0.01 | +50.00% | 100 | 764 | 41.60% |
| PFE240816C00041000 | 2024-05-10 9:54AM EDT | 41.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 50 | 649 | 38.57% |
| PFE240816C00042000 | 2024-05-09 12:09PM EDT | 42.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 572 | 40.63% |
| PFE240816C00043000 | 2024-05-07 12:46PM EDT | 43.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 100 | 240 | 47.66% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240816P00015000 | 2024-05-10 2:30PM EDT | 15.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 1,720 | 53.91% |
| PFE240816P00016000 | 2024-05-16 11:09AM EDT | 16.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 480 | 543 | 57.81% |
| PFE240816P00017000 | 2024-04-30 10:16AM EDT | 17.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 100 | 373 | 51.56% |
| PFE240816P00018000 | 2024-05-15 12:55PM EDT | 18.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 1,136 | 50.78% |
| PFE240816P00019000 | 2024-05-10 11:54AM EDT | 19.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 60 | 5,331 | 53.03% |
| PFE240816P00020000 | 2024-05-17 1:43PM EDT | 20.00 | 0.05 | 0.01 | 0.17 | +0.02 | +66.67% | 100 | 648 | 48.15% |
| PFE240816P00021000 | 2024-05-16 10:08AM EDT | 21.00 | 0.06 | 0.02 | 0.18 | 0.00 | - | 100 | 449 | 43.36% |
| PFE240816P00022000 | 2024-05-16 12:49PM EDT | 22.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 60 | 902 | 31.84% |
| PFE240816P00023000 | 2024-05-17 11:37AM EDT | 23.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 20 | 8,847 | 28.71% |
| PFE240816P00024000 | 2024-05-17 1:53PM EDT | 24.00 | 0.13 | 0.10 | 0.14 | 0.00 | - | 48 | 8,592 | 26.17% |
| PFE240816P00025000 | 2024-05-17 3:26PM EDT | 25.00 | 0.20 | 0.19 | 0.22 | 0.00 | - | 43 | 11,091 | 24.51% |
| PFE240816P00026000 | 2024-05-17 3:49PM EDT | 26.00 | 0.37 | 0.35 | 0.37 | +0.02 | +5.71% | 155 | 6,359 | 23.54% |
| PFE240816P00027000 | 2024-05-17 3:26PM EDT | 27.00 | 0.63 | 0.61 | 0.64 | +0.04 | +6.78% | 152 | 5,130 | 23.44% |
| PFE240816P00028000 | 2024-05-17 2:32PM EDT | 28.00 | 1.00 | 0.98 | 1.02 | +0.08 | +8.70% | 174 | 5,869 | 23.34% |
| PFE240816P00029000 | 2024-05-17 2:30PM EDT | 29.00 | 1.49 | 1.46 | 1.51 | +0.12 | +8.76% | 118 | 1,579 | 23.05% |
| PFE240816P00030000 | 2024-05-17 2:27PM EDT | 30.00 | 2.16 | 1.87 | 2.14 | +0.26 | +13.68% | 16 | 895 | 23.19% |
| PFE240816P00031000 | 2024-05-15 12:22PM EDT | 31.00 | 2.59 | 2.72 | 2.86 | 0.00 | - | 9 | 733 | 23.07% |
| PFE240816P00032000 | 2024-05-17 1:03PM EDT | 32.00 | 3.64 | 3.40 | 3.70 | -0.21 | -5.45% | 3 | 748 | 23.83% |
| PFE240816P00033000 | 2024-05-17 11:33AM EDT | 33.00 | 4.60 | 4.40 | 4.85 | -0.27 | -5.54% | 1 | 993 | 31.69% |
| PFE240816P00034000 | 2024-05-16 3:58PM EDT | 34.00 | 5.12 | 5.30 | 5.55 | 0.00 | - | 3 | 111 | 26.56% |
| PFE240816P00035000 | 2024-05-16 3:58PM EDT | 35.00 | 6.06 | 6.30 | 6.70 | 0.00 | - | 3 | 39 | 34.86% |
| PFE240816P00038000 | 2024-02-13 1:40PM EDT | 38.00 | 10.96 | 9.00 | 10.15 | 0.00 | - | 1 | 1 | 57.08% |
| PFE240816P00040000 | 2024-01-26 12:15PM EDT | 40.00 | 12.60 | 11.75 | 12.65 | 0.00 | - | 2 | 0 | 64.55% |
| PFE240816P00042000 | 2024-05-01 12:39PM EDT | 42.00 | 15.67 | 13.00 | 13.55 | 0.00 | - | - | 3 | 47.85% |
© 2024 Yahoo. All rights reserved.