Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00015000 | 2024-04-29 2:31PM EDT | 15.00 | 10.68 | 12.15 | 12.45 | 0.00 | - | 1 | 11 | 0.00% |
| PFE240510C00018000 | 2024-04-29 11:04AM EDT | 18.00 | 7.75 | 9.35 | 9.45 | 0.00 | - | 4 | 4 | 0.00% |
| PFE240510C00022000 | 2024-05-01 11:02AM EDT | 22.00 | 4.60 | 5.20 | 5.45 | 0.00 | - | 2 | 41 | 0.00% |
| PFE240510C00022500 | 2024-04-30 9:38AM EDT | 22.50 | 3.25 | 4.60 | 4.95 | 0.00 | - | 1 | 55 | 0.00% |
| PFE240510C00023000 | 2024-05-01 3:15PM EDT | 23.00 | 4.40 | 4.40 | 4.55 | 0.00 | - | 4 | 38 | 51.56% |
| PFE240510C00023500 | 2024-05-01 11:17AM EDT | 23.50 | 3.20 | 3.90 | 4.05 | 0.00 | - | 9 | 30 | 46.88% |
| PFE240510C00024000 | 2024-05-02 9:47AM EDT | 24.00 | 3.50 | 3.25 | 3.50 | +0.32 | +10.06% | 8 | 5,498 | 0.00% |
| PFE240510C00024500 | 2024-05-01 2:36PM EDT | 24.50 | 2.80 | 2.58 | 3.15 | 0.00 | - | 32 | 226 | 57.81% |
| PFE240510C00025000 | 2024-05-02 9:49AM EDT | 25.00 | 2.37 | 2.37 | 2.43 | +0.10 | +4.41% | 37 | 1,134 | 0.00% |
| PFE240510C00025500 | 2024-05-01 3:55PM EDT | 25.50 | 2.00 | 1.92 | 1.99 | +0.20 | +11.11% | 1 | 1,754 | 0.00% |
| PFE240510C00026000 | 2024-05-02 9:47AM EDT | 26.00 | 1.49 | 1.30 | 1.49 | +0.22 | +17.32% | 59 | 5,546 | 0.00% |
| PFE240510C00026500 | 2024-05-02 9:51AM EDT | 26.50 | 1.02 | 0.92 | 0.96 | +0.13 | +14.61% | 150 | 3,154 | 0.00% |
| PFE240510C00027000 | 2024-05-02 9:54AM EDT | 27.00 | 0.58 | 0.55 | 0.61 | +0.09 | +18.00% | 601 | 43,830 | 14.84% |
| PFE240510C00027500 | 2024-05-02 9:49AM EDT | 27.50 | 0.33 | 0.33 | 0.36 | +0.06 | +22.22% | 597 | 10,616 | 19.73% |
| PFE240510C00028000 | 2024-05-02 9:52AM EDT | 28.00 | 0.17 | 0.15 | 0.16 | +0.02 | +13.33% | 564 | 3,368 | 19.63% |
| PFE240510C00028500 | 2024-05-02 9:51AM EDT | 28.50 | 0.08 | 0.06 | 0.09 | 0.00 | - | 575 | 2,479 | 22.66% |
| PFE240510C00029000 | 2024-05-02 9:54AM EDT | 29.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 179 | 4,425 | 23.83% |
| PFE240510C00029500 | 2024-05-02 9:45AM EDT | 29.50 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 1 | 261 | 29.49% |
| PFE240510C00030000 | 2024-05-02 9:30AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 605 | 1,723 | 12.50% |
| PFE240510C00031000 | 2024-05-02 9:36AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 297 | 35.94% |
| PFE240510C00032000 | 2024-05-01 9:47AM EDT | 32.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 222 | 59.77% |
| PFE240510C00033000 | 2024-04-25 9:38AM EDT | 33.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 22 | 67.97% |
| PFE240510C00034000 | 2024-04-03 12:50PM EDT | 34.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 180 | 50 | 75.78% |
| PFE240510C00036000 | 2024-04-22 9:40AM EDT | 36.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 1 | 89.84% |
| PFE240510C00040000 | 2024-04-05 11:39AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 87.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00018000 | 2024-04-22 1:39PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 103.13% |
| PFE240510P00019000 | 2024-04-26 11:25AM EDT | 19.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 90.63% |
| PFE240510P00020000 | 2024-04-26 10:21AM EDT | 20.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 81.25% |
| PFE240510P00021000 | 2024-04-29 10:37AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 175 | 68.75% |
| PFE240510P00022000 | 2024-05-01 10:00AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 521 | 57.81% |
| PFE240510P00022500 | 2024-05-01 11:33AM EDT | 22.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 106 | 53.13% |
| PFE240510P00023000 | 2024-05-01 3:40PM EDT | 23.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 38 | 267 | 61.72% |
| PFE240510P00023500 | 2024-05-01 3:28PM EDT | 23.50 | 0.02 | 0.00 | 0.14 | 0.00 | - | 51 | 283 | 65.63% |
| PFE240510P00024000 | 2024-05-02 9:36AM EDT | 24.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 12 | 2,693 | 49.22% |
| PFE240510P00024500 | 2024-05-02 9:41AM EDT | 24.50 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 102 | 1,329 | 45.70% |
| PFE240510P00025000 | 2024-05-02 9:52AM EDT | 25.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 123 | 45,572 | 36.72% |
| PFE240510P00025500 | 2024-05-02 9:30AM EDT | 25.50 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 22 | 896 | 34.38% |
| PFE240510P00026000 | 2024-05-02 9:51AM EDT | 26.00 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 64 | 6,649 | 33.79% |
| PFE240510P00026500 | 2024-05-02 9:51AM EDT | 26.50 | 0.20 | 0.19 | 0.21 | -0.05 | -20.00% | 53 | 5,944 | 34.86% |
| PFE240510P00027000 | 2024-05-02 9:50AM EDT | 27.00 | 0.40 | 0.39 | 0.40 | -0.15 | -27.27% | 142 | 2,702 | 37.11% |
| PFE240510P00027500 | 2024-05-02 9:50AM EDT | 27.50 | 0.72 | 0.65 | 0.70 | -0.05 | -6.49% | 45 | 125 | 41.80% |
| PFE240510P00028000 | 2024-05-01 3:36PM EDT | 28.00 | 1.25 | 0.94 | 1.08 | 0.00 | - | 31 | 257 | 47.75% |
| PFE240510P00029000 | 2024-05-02 9:49AM EDT | 29.00 | 2.06 | 1.95 | 2.14 | -0.01 | -0.48% | 2 | 31 | 66.31% |
| PFE240510P00030000 | 2024-05-02 9:40AM EDT | 30.00 | 2.93 | 2.96 | 3.10 | -0.09 | -2.98% | 3 | 123 | 82.62% |
| PFE240510P00031000 | 2024-05-01 3:23PM EDT | 31.00 | 4.05 | 3.95 | 4.35 | 0.00 | - | 7 | 7 | 106.64% |
| PFE240510P00032000 | 2024-04-22 2:35PM EDT | 32.00 | 5.90 | 4.95 | 5.20 | 0.00 | - | 22 | 21 | 115.53% |
© 2024 Yahoo. All rights reserved.