Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241018C00015000 | 2024-05-17 9:33AM EDT | 15.00 | 13.95 | 13.35 | 14.05 | -0.20 | -1.41% | 10 | 32 | 50.20% |
| PFE241018C00016000 | 2024-05-08 2:39PM EDT | 16.00 | 12.25 | 12.50 | 13.30 | 0.00 | - | 5 | 0 | 60.84% |
| PFE241018C00019000 | 2024-05-08 3:18PM EDT | 19.00 | 9.30 | 9.40 | 10.25 | 0.00 | - | 230 | 0 | 58.01% |
| PFE241018C00020000 | 2024-05-15 1:40PM EDT | 20.00 | 9.20 | 8.50 | 9.15 | 0.00 | - | 20 | 94 | 49.61% |
| PFE241018C00021000 | 2024-05-07 2:32PM EDT | 21.00 | 7.00 | 7.85 | 8.05 | 0.00 | - | 1 | 0 | 41.55% |
| PFE241018C00022000 | 2024-05-07 3:24PM EDT | 22.00 | 5.59 | 6.70 | 7.20 | 0.00 | - | 1 | 18 | 40.87% |
| PFE241018C00023000 | 2024-05-08 1:34PM EDT | 23.00 | 6.10 | 5.90 | 6.10 | +0.85 | +16.19% | 10 | 286 | 33.55% |
| PFE241018C00024000 | 2024-05-17 1:42PM EDT | 24.00 | 5.10 | 4.90 | 5.25 | -0.30 | -5.56% | 1 | 946 | 32.28% |
| PFE241018C00025000 | 2024-05-17 9:30AM EDT | 25.00 | 4.45 | 4.20 | 4.30 | -0.08 | -1.77% | 1 | 1,890 | 28.37% |
| PFE241018C00026000 | 2024-05-17 11:58AM EDT | 26.00 | 3.40 | 3.40 | 3.50 | -0.25 | -6.85% | 35 | 612 | 26.81% |
| PFE241018C00027000 | 2024-05-17 2:44PM EDT | 27.00 | 2.73 | 2.72 | 2.88 | -0.32 | -10.49% | 4 | 832 | 27.10% |
| PFE241018C00028000 | 2024-05-17 12:12PM EDT | 28.00 | 2.14 | 2.11 | 2.20 | -0.19 | -8.15% | 33 | 2,937 | 25.39% |
| PFE241018C00029000 | 2024-05-17 3:48PM EDT | 29.00 | 1.63 | 1.59 | 1.66 | -0.23 | -12.37% | 583 | 2,039 | 24.59% |
| PFE241018C00030000 | 2024-05-17 3:56PM EDT | 30.00 | 1.20 | 1.19 | 1.24 | -0.21 | -14.89% | 205 | 4,275 | 24.24% |
| PFE241018C00031000 | 2024-05-17 3:14PM EDT | 31.00 | 0.84 | 0.85 | 0.88 | -0.16 | -16.00% | 173 | 2,157 | 23.61% |
| PFE241018C00032000 | 2024-05-17 3:42PM EDT | 32.00 | 0.60 | 0.59 | 0.66 | -0.10 | -14.29% | 240 | 717 | 24.00% |
| PFE241018C00033000 | 2024-05-17 3:39PM EDT | 33.00 | 0.42 | 0.41 | 0.44 | -0.10 | -19.23% | 8 | 542 | 23.37% |
| PFE241018C00034000 | 2024-05-17 3:47PM EDT | 34.00 | 0.29 | 0.28 | 0.31 | -0.04 | -12.12% | 261 | 628 | 23.49% |
| PFE241018C00035000 | 2024-05-16 2:25PM EDT | 35.00 | 0.24 | 0.19 | 0.22 | 0.00 | - | 3 | 955 | 23.68% |
| PFE241018C00036000 | 2024-05-16 3:18PM EDT | 36.00 | 0.18 | 0.13 | 0.15 | 0.00 | - | 1 | 301 | 23.73% |
| PFE241018C00037000 | 2024-05-15 3:32PM EDT | 37.00 | 0.11 | 0.09 | 0.12 | -0.02 | -15.38% | 11 | 352 | 24.61% |
| PFE241018C00038000 | 2024-05-17 9:30AM EDT | 38.00 | 0.08 | 0.07 | 0.23 | -0.01 | -11.11% | 1 | 501 | 30.66% |
| PFE241018C00039000 | 2024-05-09 1:00PM EDT | 39.00 | 0.05 | 0.03 | 0.28 | 0.00 | - | 150 | 194 | 34.28% |
| PFE241018C00040000 | 2024-05-17 10:55AM EDT | 40.00 | 0.05 | 0.02 | 0.10 | -0.02 | -28.57% | 26 | 923 | 29.20% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241018P00015000 | 2024-05-17 10:22AM EDT | 15.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 16 | 641 | 50.39% |
| PFE241018P00016000 | 2024-05-16 9:30AM EDT | 16.00 | 0.04 | 0.00 | 0.06 | -0.44 | -91.67% | 15 | 175 | 45.70% |
| PFE241018P00017000 | 2024-05-03 2:54PM EDT | 17.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 158 | 54.98% |
| PFE241018P00018000 | 2024-05-16 12:47PM EDT | 18.00 | 0.05 | 0.02 | 0.26 | 0.00 | - | 60 | 137 | 50.49% |
| PFE241018P00019000 | 2024-05-16 12:48PM EDT | 19.00 | 0.05 | 0.02 | 0.27 | 0.00 | - | 60 | 1,016 | 46.09% |
| PFE241018P00020000 | 2024-05-16 10:04AM EDT | 20.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 5 | 821 | 32.42% |
| PFE241018P00021000 | 2024-05-15 12:51PM EDT | 21.00 | 0.09 | 0.04 | 0.11 | 0.00 | - | 13 | 2,454 | 29.88% |
| PFE241018P00022000 | 2024-05-17 11:16AM EDT | 22.00 | 0.12 | 0.09 | 0.13 | 0.00 | - | 329 | 3,771 | 27.15% |
| PFE241018P00023000 | 2024-05-15 3:43PM EDT | 23.00 | 0.16 | 0.15 | 0.18 | 0.00 | - | 10 | 1,189 | 25.39% |
| PFE241018P00024000 | 2024-05-17 12:45PM EDT | 24.00 | 0.25 | 0.10 | 0.48 | 0.00 | - | 20 | 7,284 | 29.44% |
| PFE241018P00025000 | 2024-05-17 2:51PM EDT | 25.00 | 0.40 | 0.35 | 0.40 | +0.04 | +11.11% | 325 | 3,924 | 23.15% |
| PFE241018P00026000 | 2024-05-17 2:49PM EDT | 26.00 | 0.60 | 0.56 | 0.63 | +0.03 | +5.26% | 97 | 3,021 | 22.90% |
| PFE241018P00027000 | 2024-05-16 3:52PM EDT | 27.00 | 0.91 | 0.80 | 0.92 | +0.09 | +10.98% | 2 | 7,823 | 22.34% |
| PFE241018P00028000 | 2024-05-17 2:49PM EDT | 28.00 | 1.31 | 1.24 | 1.32 | +0.09 | +7.38% | 60 | 2,083 | 22.10% |
| PFE241018P00029000 | 2024-05-17 1:56PM EDT | 29.00 | 1.79 | 1.66 | 1.84 | +0.13 | +7.83% | 169 | 5,728 | 22.17% |
| PFE241018P00030000 | 2024-05-17 11:50AM EDT | 30.00 | 2.41 | 2.31 | 2.55 | +0.21 | +9.55% | 2 | 411 | 23.58% |
| PFE241018P00031000 | 2024-05-03 2:00PM EDT | 31.00 | 4.20 | 2.98 | 3.15 | 0.00 | - | 1 | 1,052 | 22.29% |
| PFE241018P00032000 | 2024-05-13 10:12AM EDT | 32.00 | 3.80 | 3.75 | 4.00 | 0.00 | - | 33 | 277 | 23.68% |
| PFE241018P00033000 | 2024-05-16 10:13AM EDT | 33.00 | 4.45 | 4.55 | 4.80 | 0.00 | - | 6 | 12 | 23.39% |
| PFE241018P00034000 | 2024-05-16 11:36AM EDT | 34.00 | 5.40 | 5.45 | 6.30 | 0.00 | - | 3 | 522 | 35.35% |
| PFE241018P00035000 | 2024-05-10 1:55PM EDT | 35.00 | 7.04 | 6.35 | 7.25 | 0.00 | - | 11 | 24 | 37.60% |
| PFE241018P00036000 | 2024-04-05 11:16AM EDT | 36.00 | 9.88 | 8.05 | 9.50 | 0.00 | - | 1 | 1 | 60.11% |
| PFE241018P00040000 | 2024-04-29 2:20PM EDT | 40.00 | 14.65 | 10.90 | 11.90 | 0.00 | - | 7 | 0 | 43.26% |
© 2024 Yahoo. All rights reserved.