Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240726C00021000 | 2024-06-18 9:52AM EDT | 21.00 | 6.50 | 5.00 | 8.75 | 0.00 | - | 11 | 48 | 60.35% |
| PFE240726C00024000 | 2024-06-14 10:30AM EDT | 24.00 | 3.93 | 2.30 | 4.20 | 0.00 | - | - | 1 | 54.00% |
| PFE240726C00025000 | 2024-06-17 3:40PM EDT | 25.00 | 1.69 | 1.60 | 3.95 | 0.00 | - | 15 | 29 | 71.68% |
| PFE240726C00026000 | 2024-06-21 11:55AM EDT | 26.00 | 1.89 | 1.89 | 2.18 | -0.30 | -13.70% | 104 | 163 | 33.11% |
| PFE240726C00027000 | 2024-06-21 2:36PM EDT | 27.00 | 1.23 | 1.21 | 1.34 | -0.11 | -8.21% | 45 | 888 | 27.30% |
| PFE240726C00028000 | 2024-06-21 3:42PM EDT | 28.00 | 0.63 | 0.58 | 0.75 | -0.10 | -13.70% | 277 | 963 | 25.39% |
| PFE240726C00029000 | 2024-06-21 3:49PM EDT | 29.00 | 0.32 | 0.29 | 0.33 | -0.03 | -8.57% | 76 | 901 | 23.05% |
| PFE240726C00030000 | 2024-06-21 3:41PM EDT | 30.00 | 0.13 | 0.12 | 0.14 | -0.04 | -23.53% | 178 | 584 | 22.95% |
| PFE240726C00031000 | 2024-06-21 3:33PM EDT | 31.00 | 0.06 | 0.05 | 0.18 | -0.04 | -40.00% | 6 | 152 | 31.45% |
| PFE240726C00032000 | 2024-06-20 1:10PM EDT | 32.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 1 | 67 | 30.47% |
| PFE240726C00033000 | 2024-06-18 2:47PM EDT | 33.00 | 0.04 | 0.01 | 0.21 | 0.00 | - | 2 | 80 | 44.73% |
| PFE240726C00034000 | 2024-06-11 2:02PM EDT | 34.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | - | 1 | 42.77% |
| PFE240726C00039000 | 2024-06-20 10:23AM EDT | 39.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 48.44% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240726P00020000 | 2024-06-10 11:27AM EDT | 20.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | - | 2 | 65.82% |
| PFE240726P00022000 | 2024-06-20 3:21PM EDT | 22.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 90 | 176 | 56.84% |
| PFE240726P00023000 | 2024-06-20 3:13PM EDT | 23.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 281 | 351 | 45.31% |
| PFE240726P00025000 | 2024-06-21 3:40PM EDT | 25.00 | 0.08 | 0.06 | 0.20 | 0.00 | - | 3 | 2,122 | 32.13% |
| PFE240726P00026000 | 2024-06-21 3:56PM EDT | 26.00 | 0.17 | 0.11 | 0.18 | -0.01 | -5.56% | 70 | 11,357 | 22.56% |
| PFE240726P00027000 | 2024-06-21 3:14PM EDT | 27.00 | 0.38 | 0.37 | 0.41 | -0.06 | -13.64% | 136 | 1,872 | 21.29% |
| PFE240726P00028000 | 2024-06-21 1:29PM EDT | 28.00 | 0.87 | 0.76 | 0.89 | +0.08 | +10.13% | 277 | 271 | 21.88% |
| PFE240726P00029000 | 2024-06-21 12:52PM EDT | 29.00 | 1.56 | 1.13 | 2.19 | +0.16 | +11.43% | 64 | 195 | 42.14% |
| PFE240726P00030000 | 2024-06-20 10:13AM EDT | 30.00 | 2.21 | 1.00 | 2.91 | 0.00 | - | 1 | 60 | 42.68% |
| PFE240726P00031000 | 2024-06-06 12:50PM EDT | 31.00 | 2.21 | 1.90 | 4.65 | 0.00 | - | - | 2 | 75.05% |
| PFE240726P00032000 | 2024-06-13 9:45AM EDT | 32.00 | 4.59 | 2.80 | 6.40 | 0.00 | - | 11 | 0 | 106.54% |
© 2024 Yahoo. All rights reserved.