Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524C00019000 | 2024-05-17 2:25PM EDT | 19.00 | 9.60 | 9.70 | 10.35 | 0.00 | - | 2 | 0 | 314.84% |
| PFE240524C00020000 | 2024-05-03 10:01AM EDT | 20.00 | 7.60 | 9.10 | 9.30 | 0.00 | - | 2 | 0 | 212.50% |
| PFE240524C00022000 | 2024-05-22 10:42AM EDT | 22.00 | 7.15 | 6.75 | 7.35 | +0.56 | +8.50% | 33 | 12 | 224.22% |
| PFE240524C00023000 | 2024-05-20 1:35PM EDT | 23.00 | 5.72 | 6.20 | 7.25 | 0.00 | - | 10 | 11 | 272.27% |
| PFE240524C00024000 | 2024-05-17 12:23PM EDT | 24.00 | 4.68 | 5.20 | 5.35 | 0.00 | - | 5 | 6 | 149.22% |
| PFE240524C00024500 | 2024-05-10 3:06PM EDT | 24.50 | 3.56 | 4.70 | 4.80 | 0.00 | - | - | 1 | 129.30% |
| PFE240524C00025000 | 2024-05-22 11:33AM EDT | 25.00 | 4.20 | 4.20 | 4.30 | -0.55 | -11.58% | 114 | 406 | 117.19% |
| PFE240524C00025500 | 2024-05-17 12:33PM EDT | 25.50 | 3.15 | 3.70 | 3.85 | 0.00 | - | 162 | 163 | 111.72% |
| PFE240524C00026000 | 2024-05-22 11:39AM EDT | 26.00 | 3.30 | 2.62 | 3.35 | +0.80 | +32.00% | 11 | 204 | 114.45% |
| PFE240524C00026500 | 2024-05-22 10:43AM EDT | 26.50 | 2.63 | 2.70 | 2.84 | +0.27 | +11.44% | 2 | 5 | 85.94% |
| PFE240524C00027000 | 2024-05-22 1:56PM EDT | 27.00 | 2.30 | 2.25 | 2.37 | +0.65 | +39.39% | 103 | 699 | 80.47% |
| PFE240524C00027500 | 2024-05-22 1:55PM EDT | 27.50 | 1.80 | 1.71 | 1.82 | +0.65 | +56.52% | 97 | 192 | 59.77% |
| PFE240524C00028000 | 2024-05-22 1:48PM EDT | 28.00 | 1.32 | 1.26 | 1.32 | +0.64 | +94.12% | 734 | 4,630 | 50.39% |
| PFE240524C00028500 | 2024-05-22 2:10PM EDT | 28.50 | 0.80 | 0.79 | 0.86 | +0.55 | +220.00% | 1,280 | 5,326 | 44.14% |
| PFE240524C00029000 | 2024-05-22 2:06PM EDT | 29.00 | 0.35 | 0.37 | 0.40 | +0.28 | +400.00% | 15,410 | 10,984 | 30.08% |
| PFE240524C00029500 | 2024-05-22 2:13PM EDT | 29.50 | 0.13 | 0.13 | 0.14 | +0.11 | +1,100.00% | 18,214 | 4,095 | 26.37% |
| PFE240524C00030000 | 2024-05-22 2:14PM EDT | 30.00 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 18,182 | 4,206 | 28.13% |
| PFE240524C00030500 | 2024-05-22 1:37PM EDT | 30.50 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 603 | 853 | 34.38% |
| PFE240524C00031000 | 2024-05-22 1:14PM EDT | 31.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 366 | 744 | 39.84% |
| PFE240524C00031500 | 2024-05-22 1:31PM EDT | 31.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 198 | 446 | 48.44% |
| PFE240524C00032000 | 2024-05-22 11:15AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 1,926 | 50.00% |
| PFE240524C00033000 | 2024-05-20 9:47AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 544 | 57.81% |
| PFE240524C00034000 | 2024-05-15 2:59PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 16 | 68.75% |
| PFE240524C00037000 | 2024-04-05 9:51AM EDT | 37.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 110.94% |
| PFE240524C00040000 | 2024-05-01 9:31AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 131.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524P00020000 | 2024-05-17 2:09PM EDT | 20.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 22 | 1,553 | 171.88% |
| PFE240524P00021000 | 2024-04-30 3:09PM EDT | 21.00 | 0.03 | 0.00 | 1.02 | 0.00 | - | 40 | 190 | 330.47% |
| PFE240524P00022000 | 2024-05-13 1:20PM EDT | 22.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 18 | 185 | 179.69% |
| PFE240524P00022500 | 2024-05-09 2:37PM EDT | 22.50 | 0.01 | 0.00 | 1.02 | 0.00 | - | 1 | 1 | 278.52% |
| PFE240524P00023000 | 2024-05-16 9:30AM EDT | 23.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,100 | 114.06% |
| PFE240524P00023500 | 2024-05-14 11:33AM EDT | 23.50 | 0.02 | 0.00 | 1.03 | 0.00 | - | 17 | 110 | 245.70% |
| PFE240524P00024000 | 2024-05-21 10:19AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 371 | 87.50% |
| PFE240524P00025000 | 2024-05-20 2:32PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,073 | 71.88% |
| PFE240524P00025500 | 2024-05-16 11:35AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 134 | 62.50% |
| PFE240524P00026000 | 2024-05-22 1:19PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 985 | 54.69% |
| PFE240524P00026500 | 2024-05-22 12:11PM EDT | 26.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 885 | 57.81% |
| PFE240524P00027000 | 2024-05-22 12:23PM EDT | 27.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 32 | 2,210 | 50.78% |
| PFE240524P00027500 | 2024-05-22 12:51PM EDT | 27.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 28 | 1,121 | 39.06% |
| PFE240524P00028000 | 2024-05-22 1:58PM EDT | 28.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 310 | 19,992 | 32.03% |
| PFE240524P00028500 | 2024-05-22 1:59PM EDT | 28.50 | 0.02 | 0.02 | 0.04 | -0.13 | -86.67% | 1,358 | 3,723 | 22.66% |
| PFE240524P00029000 | 2024-05-22 2:14PM EDT | 29.00 | 0.10 | 0.10 | 0.12 | -0.36 | -73.47% | 7,414 | 912 | 17.77% |
| PFE240524P00029500 | 2024-05-22 2:03PM EDT | 29.50 | 0.36 | 0.33 | 0.37 | -0.74 | -67.27% | 478 | 59 | 12.50% |
| PFE240524P00030000 | 2024-05-22 1:47PM EDT | 30.00 | 0.75 | 0.74 | 0.78 | -0.77 | -50.66% | 198 | 15 | 0.00% |
| PFE240524P00030500 | 2024-05-22 11:29AM EDT | 30.50 | 1.31 | 1.18 | 1.35 | -0.39 | -22.94% | 4 | 0 | 25.00% |
| PFE240524P00031000 | 2024-05-16 3:51PM EDT | 31.00 | 2.00 | 1.65 | 1.83 | 0.00 | - | 15 | 0 | 0.00% |
| PFE240524P00031500 | 2024-05-17 2:06PM EDT | 31.50 | 2.95 | 1.89 | 2.33 | 0.00 | - | 2 | 1 | 0.00% |
| PFE240524P00032000 | 2024-05-22 11:30AM EDT | 32.00 | 2.79 | 2.69 | 2.82 | -0.56 | -16.72% | 7 | 25 | 0.00% |
| PFE240524P00033000 | 2024-05-22 12:03PM EDT | 33.00 | 3.75 | 3.70 | 3.80 | -0.40 | -9.64% | 8 | 0 | 0.00% |
| PFE240524P00034000 | 2024-05-13 10:06AM EDT | 34.00 | 5.40 | 4.70 | 4.80 | 0.00 | - | 27 | 0 | 0.00% |
| PFE240524P00037000 | 2024-05-13 10:00AM EDT | 37.00 | 8.50 | 7.15 | 8.20 | 0.00 | - | 4 | 3 | 217.19% |
© 2024 Yahoo. All rights reserved.