Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 13.23 | 0.00 | - | 2 | 6 | 15.00 | 0.01 | 0.00 | - | 10 | 4,395 |
| 10.63 | 0.00 | - | 3 | 3 | 17.50 | 0.01 | 0.00 | - | 1 | 3,586 |
| 10.28 | 0.00 | - | 1 | 1 | 19.00 | 0.11 | 0.00 | - | 1 | 4,620 |
| 8.30 | 0.00 | - | 1 | 223 | 20.00 | 0.01 | 0.00 | - | 26 | 10,200 |
| 6.50 | -1.75 | -21.21% | 63 | 30 | 21.00 | 0.01 | 0.00 | - | 6 | 10,801 |
| 5.61 | -1.39 | -19.86% | 60 | 1 | 22.00 | 0.01 | 0.00 | - | 250 | 300 |
| 5.60 | 0.00 | - | 2 | 156 | 22.50 | 0.04 | 0.00 | - | 2 | 19,409 |
| 4.55 | -1.08 | -19.18% | 70 | 10 | 23.00 | 0.01 | 0.00 | - | 202 | 292 |
| 4.12 | -1.73 | -29.57% | 70 | 12 | 23.50 | 0.01 | 0.00 | - | 1,373 | 1,126 |
| 3.64 | -0.41 | -10.12% | 12 | 176 | 24.00 | 0.01 | 0.00 | - | 80 | 28,030 |
| - | - | - | - | - | 24.50 | 0.02 | +0.01 | +100.00% | 44 | 212 |
| 2.55 | -0.14 | -5.20% | 77 | 1,498 | 25.00 | 0.02 | 0.00 | - | 171 | 40,428 |
| 2.07 | -0.19 | -8.41% | 224 | 6 | 25.50 | 0.02 | 0.00 | - | 10 | 220 |
| 1.59 | -0.11 | -6.47% | 55 | 6,149 | 26.00 | 0.03 | 0.00 | - | 753 | 41,437 |
| 1.10 | -0.13 | -10.57% | 56 | 141 | 26.50 | 0.05 | -0.02 | -28.57% | 316 | 1,887 |
| 0.71 | -0.16 | -18.39% | 165 | 645 | 27.00 | 0.13 | 0.00 | - | 2,910 | 2,159 |
| 0.36 | -0.14 | -28.00% | 2,138 | 36,456 | 27.50 | 0.30 | +0.02 | +7.14% | 4,401 | 69,812 |
| 0.17 | -0.10 | -37.04% | 6,571 | 16,577 | 28.00 | 0.61 | +0.07 | +12.96% | 747 | 8,494 |
| 0.08 | -0.06 | -42.86% | 17,681 | 4,051 | 28.50 | 1.06 | +0.10 | +10.42% | 356 | 6,226 |
| 0.05 | -0.03 | -37.50% | 2,399 | 30,632 | 29.00 | 1.48 | +0.10 | +7.25% | 376 | 19,193 |
| 0.03 | -0.01 | -25.00% | 429 | 4,292 | 29.50 | 1.87 | -0.29 | -13.43% | 14 | 629 |
| 0.04 | 0.00 | - | 1,452 | 50,240 | 30.00 | 2.51 | +0.19 | +8.19% | 91 | 17,253 |
| 0.02 | -0.02 | -50.00% | 1,907 | 1,406 | 30.50 | 2.46 | 0.00 | - | 1 | 531 |
| 0.02 | 0.00 | - | 280 | 8,904 | 31.00 | 3.50 | -0.10 | -2.78% | 4 | 52 |
| 0.03 | 0.00 | - | 173 | 1,889 | 31.50 | 3.90 | 0.00 | - | 1 | 46 |
| 0.01 | 0.00 | - | 150 | 1,382 | 32.00 | 3.80 | 0.00 | - | 8 | 4 |
| 0.02 | -0.01 | -33.33% | 555 | 30,295 | 32.50 | 4.96 | +0.06 | +1.22% | 570 | 935 |
| 0.02 | +0.01 | +100.00% | 20 | 1,483 | 33.00 | 4.80 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 94 | 25 | 33.50 | 5.30 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 6 | 10,668 | 34.00 | 6.55 | 0.00 | - | 1 | 2 |
| 0.03 | +0.02 | +200.00% | 60 | 51,597 | 35.00 | 7.46 | +0.06 | +0.81% | 596 | 583 |
| 0.01 | 0.00 | - | 3 | 2,404 | 36.00 | 8.30 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | - | 3 | 37.00 | 8.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 35 | 9,404 | 37.50 | 9.91 | 0.00 | - | 162 | 81 |
| 0.01 | 0.00 | - | 24 | 38 | 38.00 | 9.30 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 4 | 1,443 | 39.00 | 11.15 | 0.00 | - | 260 | 0 |
| 0.01 | 0.00 | - | 4 | 12,236 | 40.00 | 12.46 | +0.06 | +0.48% | 13 | 35 |
| 0.01 | 0.00 | - | 10 | 1,068 | 41.00 | 13.55 | 0.00 | - | 500 | 0 |
| 0.01 | 0.00 | - | 1 | 10,460 | 42.50 | 14.45 | 0.00 | - | 7 | 1 |
| 0.01 | 0.00 | - | 100 | 860 | 44.00 | 18.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 9,293 | 45.00 | 17.50 | +0.09 | +0.52% | 16 | 63 |
| 0.02 | 0.00 | - | 1 | 567 | 46.00 | 17.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 3,237 | 47.50 | 19.45 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 41 | 154 | 49.00 | 20.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 14,269 | 50.00 | 22.40 | 0.00 | - | 3 | 80 |
| 0.01 | 0.00 | - | 1 | 1,868 | 52.50 | 24.85 | 0.00 | - | 1,200 | 0 |
| 0.01 | 0.00 | - | 30 | 3,956 | 55.00 | 26.70 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 1,498 | 57.50 | 28.85 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,115 | 60.00 | 31.25 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 307 | 62.50 | 33.95 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 2 | 523 | 65.00 | 36.55 | 0.00 | - | 12 | 0 |
| 0.01 | 0.00 | - | 2 | 1,895 | 70.00 | 41.20 | 0.00 | - | 3 | 2 |
| 0.01 | 0.00 | - | 2 | 662 | 75.00 | 45.90 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 10 | 109 | 80.00 | 51.97 | 0.00 | - | 10 | 0 |
© 2024 Yahoo. All rights reserved.