Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240705C00020000 | 2024-06-20 12:30PM EDT | 20.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| PFE240705C00021000 | 2024-05-30 10:42AM EDT | 21.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE240705C00025000 | 2024-06-20 10:11AM EDT | 25.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240705C00026000 | 2024-06-20 12:41PM EDT | 26.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PFE240705C00027000 | 2024-06-20 2:36PM EDT | 27.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| PFE240705C00028000 | 2024-06-20 3:59PM EDT | 28.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 1.56% |
| PFE240705C00029000 | 2024-06-20 3:55PM EDT | 29.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 6.25% |
| PFE240705C00030000 | 2024-06-20 3:50PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| PFE240705C00031000 | 2024-06-20 3:50PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| PFE240705C00032000 | 2024-06-20 2:36PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PFE240705C00033000 | 2024-06-18 3:06PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PFE240705C00034000 | 2024-06-17 10:07AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PFE240705C00035000 | 2024-06-20 1:30PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| PFE240705C00036000 | 2024-06-17 9:33AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PFE240705C00037000 | 2024-06-17 11:55AM EDT | 37.00 | 0.01 | - | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PFE240705C00038000 | 2024-06-04 3:40PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240705P00023000 | 2024-06-20 3:09PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| PFE240705P00024000 | 2024-06-18 3:04PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| PFE240705P00025000 | 2024-06-20 3:09PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| PFE240705P00026000 | 2024-06-20 12:30PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| PFE240705P00027000 | 2024-06-20 3:26PM EDT | 27.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 3.13% |
| PFE240705P00028000 | 2024-06-20 2:12PM EDT | 28.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| PFE240705P00029000 | 2024-06-20 11:52AM EDT | 29.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PFE240705P00030000 | 2024-06-14 9:34AM EDT | 30.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE240705P00031000 | 2024-06-17 9:30AM EDT | 31.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240705P00032000 | 2024-06-06 10:09AM EDT | 32.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240705P00033000 | 2024-06-06 1:18PM EDT | 33.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240705P00035000 | 2024-06-05 10:07AM EDT | 35.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.