Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531C00019000 | 2024-04-23 10:14AM EDT | 19.00 | 7.40 | 8.75 | 8.85 | 0.00 | - | 1 | 1 | 80.08% |
| PFE240531C00020000 | 2024-04-25 11:39AM EDT | 20.00 | 5.55 | 7.75 | 7.85 | 0.00 | - | - | 1 | 70.70% |
| PFE240531C00023000 | 2024-05-02 10:52AM EDT | 23.00 | 4.60 | 4.75 | 4.85 | +0.15 | +3.37% | 1 | 10 | 49.41% |
| PFE240531C00024000 | 2024-05-02 12:25PM EDT | 24.00 | 3.75 | 3.65 | 3.85 | +0.75 | +25.00% | 5 | 37 | 40.63% |
| PFE240531C00025000 | 2024-05-02 1:58PM EDT | 25.00 | 2.67 | 2.77 | 2.89 | +0.38 | +16.59% | 271 | 627 | 34.28% |
| PFE240531C00026000 | 2024-05-02 2:20PM EDT | 26.00 | 1.70 | 1.61 | 1.90 | +0.39 | +29.77% | 316 | 1,293 | 25.39% |
| PFE240531C00027000 | 2024-05-02 2:55PM EDT | 27.00 | 1.03 | 1.02 | 1.05 | +0.30 | +41.10% | 491 | 2,560 | 20.70% |
| PFE240531C00028000 | 2024-05-02 3:21PM EDT | 28.00 | 0.49 | 0.50 | 0.52 | +0.14 | +40.00% | 2,099 | 2,551 | 20.85% |
| PFE240531C00029000 | 2024-05-02 3:03PM EDT | 29.00 | 0.22 | 0.21 | 0.23 | +0.07 | +46.67% | 760 | 1,360 | 21.53% |
| PFE240531C00030000 | 2024-05-02 3:11PM EDT | 30.00 | 0.11 | 0.08 | 0.10 | +0.04 | +57.14% | 239 | 664 | 22.75% |
| PFE240531C00031000 | 2024-05-02 1:44PM EDT | 31.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 86 | 50 | 25.78% |
| PFE240531C00032000 | 2024-05-02 12:27PM EDT | 32.00 | 0.06 | 0.02 | 0.06 | +0.03 | +100.00% | 115 | 312 | 31.25% |
| PFE240531C00033000 | 2024-04-12 9:57AM EDT | 33.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 100 | 35.16% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531P00020000 | 2024-04-29 10:33AM EDT | 20.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 10 | 65.63% |
| PFE240531P00021000 | 2024-05-02 1:54PM EDT | 21.00 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 1 | 186 | 51.95% |
| PFE240531P00022000 | 2024-05-01 1:28PM EDT | 22.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 25 | 61 | 50.39% |
| PFE240531P00023000 | 2024-05-02 10:38AM EDT | 23.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 1 | 372 | 37.89% |
| PFE240531P00024000 | 2024-05-02 2:49PM EDT | 24.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 97 | 627 | 30.86% |
| PFE240531P00025000 | 2024-05-02 3:16PM EDT | 25.00 | 0.08 | 0.08 | 0.09 | -0.06 | -40.00% | 248 | 941 | 27.15% |
| PFE240531P00026000 | 2024-05-02 3:22PM EDT | 26.00 | 0.21 | 0.20 | 0.21 | -0.16 | -43.24% | 385 | 1,339 | 25.49% |
| PFE240531P00027000 | 2024-05-02 3:11PM EDT | 27.00 | 0.49 | 0.48 | 0.52 | -0.31 | -38.75% | 128 | 413 | 26.17% |
| PFE240531P00028000 | 2024-05-02 3:07PM EDT | 28.00 | 1.02 | 0.99 | 1.03 | -0.35 | -25.55% | 117 | 94 | 27.20% |
| PFE240531P00029000 | 2024-05-02 1:32PM EDT | 29.00 | 1.76 | 1.69 | 1.81 | -0.46 | -20.72% | 1 | 27 | 31.64% |
| PFE240531P00030000 | 2024-05-01 1:32PM EDT | 30.00 | 3.35 | 2.59 | 2.73 | 0.00 | - | 11 | 7 | 37.94% |
| PFE240531P00032000 | 2024-04-23 9:47AM EDT | 32.00 | 6.00 | 4.55 | 4.65 | 0.00 | - | - | 5 | 49.61% |
| PFE240531P00033000 | 2024-04-22 11:09AM EDT | 33.00 | 7.01 | 5.55 | 6.00 | 0.00 | - | - | 1 | 62.35% |
© 2024 Yahoo. All rights reserved.