Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524C00020000 | 2024-04-24 11:57AM EDT | 20.00 | 6.10 | 7.65 | 7.75 | 0.00 | - | 1 | 2 | 88.48% |
| PFE240524C00023000 | 2024-04-29 9:35AM EDT | 23.00 | 2.76 | 4.70 | 4.80 | 0.00 | - | 1 | 2 | 60.74% |
| PFE240524C00024000 | 2024-05-01 2:21PM EDT | 24.00 | 3.20 | 3.65 | 3.90 | 0.00 | - | 5 | 10 | 51.76% |
| PFE240524C00025000 | 2024-05-02 10:44AM EDT | 25.00 | 2.75 | 2.58 | 2.89 | +0.35 | +14.58% | 9 | 198 | 47.17% |
| PFE240524C00026000 | 2024-05-02 10:37AM EDT | 26.00 | 1.89 | 1.74 | 1.77 | +0.54 | +40.00% | 88 | 715 | 29.20% |
| PFE240524C00027000 | 2024-05-02 10:47AM EDT | 27.00 | 0.95 | 0.96 | 0.98 | +0.27 | +36.49% | 163 | 2,869 | 25.10% |
| PFE240524C00028000 | 2024-05-02 10:42AM EDT | 28.00 | 0.44 | 0.40 | 0.44 | +0.15 | +51.72% | 98 | 2,524 | 23.39% |
| PFE240524C00029000 | 2024-05-02 10:38AM EDT | 29.00 | 0.18 | 0.16 | 0.20 | +0.06 | +50.00% | 137 | 2,155 | 24.90% |
| PFE240524C00030000 | 2024-05-02 10:40AM EDT | 30.00 | 0.07 | 0.07 | 0.09 | +0.02 | +40.00% | 45 | 2,255 | 26.66% |
| PFE240524C00031000 | 2024-05-02 10:42AM EDT | 31.00 | 0.04 | 0.02 | 0.06 | -0.01 | -16.67% | 2 | 239 | 30.66% |
| PFE240524C00032000 | 2024-05-02 9:50AM EDT | 32.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 179 | 32.42% |
| PFE240524C00033000 | 2024-04-12 3:19PM EDT | 33.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 4 | 4 | 49.41% |
| PFE240524C00037000 | 2024-04-05 9:51AM EDT | 37.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 63.87% |
| PFE240524C00040000 | 2024-05-01 9:31AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524P00020000 | 2024-05-01 11:05AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,553 | 25.00% |
| PFE240524P00021000 | 2024-04-30 3:09PM EDT | 21.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 40 | 190 | 64.45% |
| PFE240524P00022000 | 2024-05-01 1:30PM EDT | 22.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 13 | 195 | 52.73% |
| PFE240524P00023000 | 2024-05-01 2:13PM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 38 | 2,110 | 42.19% |
| PFE240524P00024000 | 2024-05-02 10:05AM EDT | 24.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 19 | 397 | 32.42% |
| PFE240524P00025000 | 2024-05-02 10:38AM EDT | 25.00 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 118 | 1,149 | 28.71% |
| PFE240524P00026000 | 2024-05-02 10:43AM EDT | 26.00 | 0.18 | 0.18 | 0.20 | -0.12 | -40.00% | 15 | 597 | 26.86% |
| PFE240524P00027000 | 2024-05-02 10:40AM EDT | 27.00 | 0.48 | 0.47 | 0.50 | -0.24 | -33.33% | 13 | 312 | 26.86% |
| PFE240524P00028000 | 2024-05-01 3:02PM EDT | 28.00 | 1.10 | 1.01 | 1.05 | -0.15 | -12.00% | 1 | 64 | 28.42% |
| PFE240524P00029000 | 2024-05-01 1:58PM EDT | 29.00 | 2.35 | 1.72 | 1.84 | 0.00 | - | 2 | 57 | 32.52% |
| PFE240524P00030000 | 2024-04-17 3:36PM EDT | 30.00 | 4.83 | 2.66 | 2.97 | 0.00 | - | 122 | 45 | 48.58% |
© 2024 Yahoo. All rights reserved.