Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802C00015000 | 2024-07-25 11:20AM EDT | 15.00 | 15.48 | 14.65 | 17.75 | 0.00 | - | - | - | 378.52% |
| PFE240802C00020000 | 2024-07-25 1:34PM EDT | 20.00 | 10.40 | 10.20 | 11.85 | 0.00 | - | 45 | 0 | 217.58% |
| PFE240802C00021000 | 2024-07-25 1:34PM EDT | 21.00 | 9.40 | 9.10 | 11.85 | 0.00 | - | 40 | 0 | 264.26% |
| PFE240802C00022000 | 2024-07-25 1:34PM EDT | 22.00 | 8.40 | 8.15 | 9.85 | 0.00 | - | 45 | 0 | 173.44% |
| PFE240802C00023000 | 2024-06-20 1:49PM EDT | 23.00 | 5.00 | 5.95 | 8.05 | 0.00 | - | - | 1 | 163.28% |
| PFE240802C00024000 | 2024-07-26 9:43AM EDT | 24.00 | 6.47 | 5.90 | 7.85 | +0.07 | +1.09% | 9 | 10 | 113.67% |
| PFE240802C00025000 | 2024-07-26 11:56AM EDT | 25.00 | 5.66 | 5.65 | 6.85 | +0.41 | +7.81% | 21 | 25 | 150.20% |
| PFE240802C00026000 | 2024-07-26 10:05AM EDT | 26.00 | 4.58 | 4.00 | 5.85 | +0.28 | +6.51% | 7 | 40 | 91.80% |
| PFE240802C00026500 | 2024-07-26 11:47AM EDT | 26.50 | 4.25 | 3.55 | 5.10 | +0.45 | +11.84% | 2 | 2 | 65.63% |
| PFE240802C00027000 | 2024-07-26 12:19PM EDT | 27.00 | 3.75 | 3.75 | 4.55 | +0.35 | +10.29% | 1 | 109 | 100.98% |
| PFE240802C00027500 | 2024-07-26 2:04PM EDT | 27.50 | 3.40 | 3.25 | 4.40 | +0.50 | +17.24% | 1 | 15 | 106.84% |
| PFE240802C00028000 | 2024-07-26 3:23PM EDT | 28.00 | 2.85 | 2.63 | 2.97 | +0.62 | +27.80% | 79 | 132 | 64.84% |
| PFE240802C00028500 | 2024-07-26 3:46PM EDT | 28.50 | 2.32 | 2.13 | 2.62 | +0.57 | +32.57% | 61 | 23 | 69.92% |
| PFE240802C00029000 | 2024-07-26 3:40PM EDT | 29.00 | 1.92 | 1.88 | 2.10 | +0.66 | +52.38% | 313 | 2,521 | 58.69% |
| PFE240802C00029500 | 2024-07-26 3:56PM EDT | 29.50 | 1.51 | 1.49 | 1.74 | +0.68 | +81.93% | 747 | 2,341 | 58.69% |
| PFE240802C00030000 | 2024-07-26 3:59PM EDT | 30.00 | 1.15 | 1.14 | 1.20 | +0.54 | +88.52% | 4,957 | 11,031 | 44.92% |
| PFE240802C00030500 | 2024-07-26 3:59PM EDT | 30.50 | 0.84 | 0.84 | 0.86 | +0.44 | +110.00% | 4,946 | 4,143 | 42.38% |
| PFE240802C00031000 | 2024-07-26 3:59PM EDT | 31.00 | 0.60 | 0.58 | 0.59 | +0.31 | +106.90% | 4,808 | 5,527 | 41.02% |
| PFE240802C00031500 | 2024-07-26 3:59PM EDT | 31.50 | 0.40 | 0.38 | 0.41 | +0.21 | +110.53% | 1,295 | 1,610 | 41.70% |
| PFE240802C00032000 | 2024-07-26 3:59PM EDT | 32.00 | 0.25 | 0.24 | 0.26 | +0.14 | +127.27% | 7,137 | 2,642 | 41.11% |
| PFE240802C00032500 | 2024-07-26 3:58PM EDT | 32.50 | 0.16 | 0.15 | 0.16 | +0.09 | +128.57% | 1,289 | 335 | 41.02% |
| PFE240802C00033000 | 2024-07-26 3:57PM EDT | 33.00 | 0.10 | 0.08 | 0.10 | +0.06 | +150.00% | 1,806 | 3,331 | 41.60% |
| PFE240802C00033500 | 2024-07-26 3:49PM EDT | 33.50 | 0.06 | 0.05 | 0.07 | +0.04 | +200.00% | 633 | 125 | 43.75% |
| PFE240802C00034000 | 2024-07-26 3:57PM EDT | 34.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 1,380 | 291 | 43.75% |
| PFE240802C00035000 | 2024-07-26 3:50PM EDT | 35.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 699 | 692 | 50.78% |
| PFE240802C00036000 | 2024-07-26 3:29PM EDT | 36.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 110 | 933 | 53.13% |
| PFE240802C00037000 | 2024-07-26 3:31PM EDT | 37.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 242 | 693 | 57.81% |
| PFE240802C00038000 | 2024-07-26 1:11PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 46 | 59.38% |
| PFE240802C00039000 | 2024-07-18 1:40PM EDT | 39.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 604 | 604 | 65.63% |
| PFE240802C00040000 | 2024-07-18 10:31AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 71.88% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802P00015000 | 2024-07-25 11:20AM EDT | 15.00 | 0.02 | - | 0.01 | 0.00 | - | - | - | 203.13% |
| PFE240802P00018000 | 2024-06-24 9:30AM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PFE240802P00020000 | 2024-07-10 2:33PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 10 | 128.13% |
| PFE240802P00021000 | 2024-06-27 10:10AM EDT | 21.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 112.50% |
| PFE240802P00022000 | 2024-07-22 10:14AM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 157 | 371 | 100.00% |
| PFE240802P00023000 | 2024-07-26 3:31PM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 1,551 | 89.06% |
| PFE240802P00023500 | 2024-07-24 12:24PM EDT | 23.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 191 | 195 | 82.81% |
| PFE240802P00024000 | 2024-07-26 3:53PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 94 | 163 | 81.25% |
| PFE240802P00024500 | 2024-07-26 3:01PM EDT | 24.50 | 0.01 | 0.00 | 0.22 | -0.02 | -66.67% | 148 | 234 | 107.03% |
| PFE240802P00025000 | 2024-07-26 2:43PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 86 | 1,203 | 65.63% |
| PFE240802P00025500 | 2024-07-26 3:43PM EDT | 25.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 52 | 95 | 64.06% |
| PFE240802P00026000 | 2024-07-26 3:44PM EDT | 26.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 94 | 16,543 | 63.28% |
| PFE240802P00026500 | 2024-07-25 10:44AM EDT | 26.50 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 77 | 233 | 57.03% |
| PFE240802P00027000 | 2024-07-26 3:43PM EDT | 27.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 218 | 1,958 | 53.91% |
| PFE240802P00027500 | 2024-07-26 3:23PM EDT | 27.50 | 0.04 | 0.04 | 0.21 | -0.02 | -33.33% | 117 | 665 | 63.87% |
| PFE240802P00028000 | 2024-07-26 3:58PM EDT | 28.00 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 489 | 2,278 | 46.48% |
| PFE240802P00028500 | 2024-07-26 3:56PM EDT | 28.50 | 0.08 | 0.08 | 0.09 | -0.13 | -61.90% | 1,025 | 1,220 | 44.14% |
| PFE240802P00029000 | 2024-07-26 3:58PM EDT | 29.00 | 0.13 | 0.13 | 0.14 | -0.22 | -62.86% | 2,358 | 3,597 | 41.99% |
| PFE240802P00029500 | 2024-07-26 3:57PM EDT | 29.50 | 0.22 | 0.21 | 0.22 | -0.29 | -56.86% | 1,175 | 874 | 40.43% |
| PFE240802P00030000 | 2024-07-26 3:59PM EDT | 30.00 | 0.35 | 0.33 | 0.36 | -0.42 | -54.55% | 4,468 | 2,151 | 40.33% |
| PFE240802P00030500 | 2024-07-26 3:58PM EDT | 30.50 | 0.55 | 0.53 | 0.55 | -0.45 | -45.00% | 2,927 | 322 | 39.94% |
| PFE240802P00031000 | 2024-07-26 3:53PM EDT | 31.00 | 0.79 | 0.78 | 0.80 | -0.63 | -44.37% | 278 | 128 | 39.84% |
| PFE240802P00031500 | 2024-07-26 3:33PM EDT | 31.50 | 1.08 | 1.08 | 1.12 | -0.67 | -38.29% | 252 | 7 | 40.43% |
| PFE240802P00032000 | 2024-07-26 3:27PM EDT | 32.00 | 1.47 | 1.31 | 1.49 | -1.04 | -41.43% | 68 | 62 | 41.11% |
| PFE240802P00032500 | 2024-07-26 11:32AM EDT | 32.50 | 2.00 | 1.75 | 1.94 | -1.30 | -39.39% | 3 | 10 | 45.31% |
| PFE240802P00033000 | 2024-07-26 9:57AM EDT | 33.00 | 2.40 | 2.13 | 2.53 | -1.53 | -38.93% | 20 | 3 | 60.35% |
| PFE240802P00033500 | 2024-07-24 10:07AM EDT | 33.50 | 4.42 | 2.54 | 3.10 | 0.00 | - | 1 | 14 | 73.63% |
| PFE240802P00034000 | 2024-07-26 12:02PM EDT | 34.00 | 3.35 | 2.84 | 4.30 | -0.73 | -17.89% | 1 | 17 | 78.32% |
| PFE240802P00035000 | 2024-07-26 11:56AM EDT | 35.00 | 4.35 | 4.15 | 5.30 | -0.57 | -11.59% | 1 | 106 | 105.27% |
| PFE240802P00036000 | 2024-07-24 11:08AM EDT | 36.00 | 6.90 | 4.15 | 6.95 | 0.00 | - | 1 | 10 | 102.54% |
| PFE240802P00037000 | 2024-07-15 2:15PM EDT | 37.00 | 8.29 | 5.40 | 8.30 | 0.00 | - | 5 | 5 | 141.99% |
| PFE240802P00040000 | 2024-07-23 10:49AM EDT | 40.00 | 11.00 | 9.10 | 9.75 | 0.00 | - | - | 1 | 128.71% |
© 2024 Yahoo. All rights reserved.