Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241220C00015000 | 2024-05-09 10:52AM EDT | 15.00 | 12.90 | 13.65 | 14.55 | 0.00 | - | 1 | 1 | 64.50% |
| PFE241220C00018000 | 2024-04-25 2:03PM EDT | 18.00 | 7.56 | 10.75 | 11.20 | 0.00 | - | - | 0 | 52.30% |
| PFE241220C00020000 | 2024-05-17 2:12PM EDT | 20.00 | 8.87 | 8.40 | 9.35 | -0.26 | -2.85% | 12 | 165 | 46.58% |
| PFE241220C00021000 | 2024-05-16 9:33AM EDT | 21.00 | 8.00 | 7.80 | 8.45 | 0.00 | - | 1 | 2 | 44.04% |
| PFE241220C00022000 | 2024-04-26 9:45AM EDT | 22.00 | 4.15 | 6.90 | 7.80 | 0.00 | - | 123 | 123 | 45.80% |
| PFE241220C00023000 | 2024-05-08 3:57PM EDT | 23.00 | 5.42 | 6.00 | 6.25 | 0.00 | - | 12 | 170 | 31.30% |
| PFE241220C00024000 | 2024-05-16 10:27AM EDT | 24.00 | 5.50 | 4.85 | 5.40 | 0.00 | - | 5 | 289 | 29.76% |
| PFE241220C00025000 | 2024-05-17 12:43PM EDT | 25.00 | 4.50 | 4.35 | 4.60 | +0.05 | +1.12% | 12 | 499 | 28.49% |
| PFE241220C00026000 | 2024-05-17 11:09AM EDT | 26.00 | 3.70 | 3.60 | 3.90 | -0.30 | -7.50% | 6 | 867 | 28.00% |
| PFE241220C00027000 | 2024-05-16 3:41PM EDT | 27.00 | 3.35 | 2.92 | 3.55 | 0.00 | - | 2 | 144 | 31.03% |
| PFE241220C00028000 | 2024-05-17 11:10AM EDT | 28.00 | 2.50 | 2.41 | 2.75 | -0.14 | -5.30% | 18 | 1,269 | 27.78% |
| PFE241220C00029000 | 2024-05-17 3:52PM EDT | 29.00 | 2.00 | 1.97 | 2.07 | -0.18 | -8.26% | 356 | 1,960 | 25.37% |
| PFE241220C00030000 | 2024-05-17 2:21PM EDT | 30.00 | 1.58 | 1.50 | 1.68 | -0.16 | -9.20% | 23 | 1,766 | 25.49% |
| PFE241220C00031000 | 2024-05-17 3:07PM EDT | 31.00 | 1.21 | 1.19 | 1.33 | -0.17 | -12.32% | 58 | 1,085 | 25.37% |
| PFE241220C00032000 | 2024-05-17 3:22PM EDT | 32.00 | 0.96 | 0.91 | 0.95 | -0.10 | -9.43% | 62 | 1,462 | 24.07% |
| PFE241220C00033000 | 2024-05-17 11:10AM EDT | 33.00 | 0.69 | 0.68 | 0.78 | -0.12 | -14.81% | 15 | 618 | 24.78% |
| PFE241220C00034000 | 2024-05-17 11:07AM EDT | 34.00 | 0.53 | 0.50 | 0.60 | -0.09 | -14.52% | 27 | 188 | 24.78% |
| PFE241220C00035000 | 2024-05-17 11:48AM EDT | 35.00 | 0.39 | 0.37 | 0.45 | -0.06 | -13.33% | 10 | 785 | 24.66% |
| PFE241220C00040000 | 2024-05-15 2:37PM EDT | 40.00 | 0.12 | 0.10 | 0.21 | 0.00 | - | 28 | 36 | 28.57% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241220P00015000 | 2024-05-17 2:44PM EDT | 15.00 | 0.02 | 0.01 | 0.06 | +0.01 | +100.00% | 25 | 196 | 42.38% |
| PFE241220P00018000 | 2024-05-16 9:48AM EDT | 18.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 33 | 34.57% |
| PFE241220P00019000 | 2024-05-08 12:03PM EDT | 19.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 380 | 200 | 33.89% |
| PFE241220P00020000 | 2024-05-17 9:59AM EDT | 20.00 | 0.15 | 0.12 | 0.15 | +0.01 | +7.14% | 3 | 963 | 30.27% |
| PFE241220P00021000 | 2024-05-17 1:36PM EDT | 21.00 | 0.16 | 0.14 | 0.20 | -0.03 | -15.79% | 1 | 534 | 28.81% |
| PFE241220P00022000 | 2024-05-17 2:13PM EDT | 22.00 | 0.23 | 0.22 | 0.26 | -0.02 | -8.00% | 19 | 282 | 27.15% |
| PFE241220P00023000 | 2024-05-17 1:39PM EDT | 23.00 | 0.34 | 0.33 | 0.36 | -0.01 | -2.86% | 11 | 557 | 26.07% |
| PFE241220P00024000 | 2024-05-17 2:13PM EDT | 24.00 | 0.49 | 0.47 | 0.53 | +0.02 | +4.26% | 19 | 1,553 | 25.73% |
| PFE241220P00025000 | 2024-05-17 2:13PM EDT | 25.00 | 0.70 | 0.66 | 0.72 | +0.01 | +1.45% | 26 | 1,756 | 24.88% |
| PFE241220P00026000 | 2024-05-17 2:13PM EDT | 26.00 | 1.00 | 0.91 | 1.06 | +0.12 | +13.64% | 23 | 370 | 25.34% |
| PFE241220P00027000 | 2024-05-17 2:49PM EDT | 27.00 | 1.33 | 1.25 | 1.40 | +0.06 | +4.72% | 16 | 158 | 24.83% |
| PFE241220P00028000 | 2024-05-17 1:43PM EDT | 28.00 | 1.75 | 1.61 | 1.82 | +0.13 | +8.02% | 94 | 1,041 | 24.44% |
| PFE241220P00029000 | 2024-05-17 11:27AM EDT | 29.00 | 2.30 | 2.06 | 2.31 | +0.20 | +9.52% | 14 | 2,707 | 24.02% |
| PFE241220P00030000 | 2024-05-17 1:19PM EDT | 30.00 | 2.80 | 2.71 | 2.90 | +0.08 | +2.94% | 1 | 420 | 23.90% |
| PFE241220P00031000 | 2024-05-16 9:52AM EDT | 31.00 | 3.30 | 2.92 | 3.70 | 0.00 | - | 1 | 7 | 25.49% |
| PFE241220P00032000 | 2024-05-09 12:41PM EDT | 32.00 | 4.70 | 3.45 | 4.30 | 0.00 | - | 2 | 9 | 23.98% |
| PFE241220P00033000 | 2024-05-15 12:23PM EDT | 33.00 | 4.64 | 4.85 | 5.05 | 0.00 | - | 8 | 14 | 23.54% |
| PFE241220P00034000 | 2024-05-13 10:53AM EDT | 34.00 | 5.75 | 5.70 | 5.90 | 0.00 | - | 1 | 22 | 23.88% |
| PFE241220P00035000 | 2024-05-15 11:47AM EDT | 35.00 | 6.42 | 6.55 | 6.95 | 0.00 | - | 5 | 8 | 27.10% |
© 2024 Yahoo. All rights reserved.