Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00015000 | 2024-04-29 2:31PM EDT | 15.00 | 10.68 | 11.40 | 11.55 | 0.00 | - | 1 | 11 | 170.31% |
| PFE240510C00018000 | 2024-04-29 11:04AM EDT | 18.00 | 7.75 | 8.45 | 8.55 | 0.00 | - | 4 | 4 | 121.09% |
| PFE240510C00022000 | 2024-05-01 11:02AM EDT | 22.00 | 4.60 | 4.35 | 4.55 | +0.90 | +24.32% | 2 | 41 | 65.23% |
| PFE240510C00022500 | 2024-04-30 9:38AM EDT | 22.50 | 3.25 | 4.00 | 4.05 | 0.00 | - | 1 | 55 | 50.78% |
| PFE240510C00023000 | 2024-04-30 2:56PM EDT | 23.00 | 3.70 | 3.45 | 3.55 | +1.03 | +38.58% | 2 | 40 | 52.34% |
| PFE240510C00023500 | 2024-05-01 9:33AM EDT | 23.50 | 3.20 | 2.95 | 3.05 | +1.00 | +45.45% | 9 | 30 | 45.70% |
| PFE240510C00024000 | 2024-05-01 11:47AM EDT | 24.00 | 2.46 | 2.50 | 2.55 | +0.66 | +36.67% | 72 | 10,625 | 39.06% |
| PFE240510C00024500 | 2024-05-01 9:47AM EDT | 24.50 | 2.20 | 1.98 | 2.22 | +0.85 | +62.96% | 20 | 236 | 51.95% |
| PFE240510C00025000 | 2024-05-01 11:43AM EDT | 25.00 | 1.54 | 1.52 | 1.57 | +0.50 | +48.08% | 528 | 1,403 | 28.71% |
| PFE240510C00025500 | 2024-05-01 11:47AM EDT | 25.50 | 1.06 | 1.05 | 1.09 | +0.31 | +40.26% | 678 | 1,621 | 23.44% |
| PFE240510C00026000 | 2024-05-01 11:48AM EDT | 26.00 | 0.69 | 0.69 | 0.70 | +0.19 | +39.58% | 1,682 | 7,123 | 22.95% |
| PFE240510C00026500 | 2024-05-01 11:45AM EDT | 26.50 | 0.39 | 0.40 | 0.41 | +0.07 | +21.87% | 2,074 | 2,620 | 23.24% |
| PFE240510C00027000 | 2024-05-01 11:48AM EDT | 27.00 | 0.22 | 0.20 | 0.22 | +0.02 | +10.00% | 3,733 | 43,203 | 23.93% |
| PFE240510C00027500 | 2024-05-01 11:44AM EDT | 27.50 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 906 | 9,608 | 24.61% |
| PFE240510C00028000 | 2024-05-01 11:33AM EDT | 28.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 1,445 | 2,111 | 26.56% |
| PFE240510C00028500 | 2024-05-01 11:46AM EDT | 28.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,178 | 1,402 | 29.30% |
| PFE240510C00029000 | 2024-05-01 11:14AM EDT | 29.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 49 | 3,132 | 32.81% |
| PFE240510C00029500 | 2024-04-30 3:55PM EDT | 29.50 | 0.04 | 0.01 | 0.11 | 0.00 | - | 2 | 261 | 50.39% |
| PFE240510C00030000 | 2024-05-01 11:08AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 490 | 1,456 | 39.06% |
| PFE240510C00031000 | 2024-04-17 11:41AM EDT | 31.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 297 | 42.97% |
| PFE240510C00032000 | 2024-05-01 9:47AM EDT | 32.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 1 | 221 | 60.94% |
| PFE240510C00033000 | 2024-04-25 9:38AM EDT | 33.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 22 | 76.95% |
| PFE240510C00034000 | 2024-04-03 12:50PM EDT | 34.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 180 | 50 | 82.42% |
| PFE240510C00036000 | 2024-04-22 9:40AM EDT | 36.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 1 | 96.09% |
| PFE240510C00040000 | 2024-04-05 11:39AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 90.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00018000 | 2024-04-22 1:39PM EDT | 18.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 17 | 134.38% |
| PFE240510P00019000 | 2024-04-26 11:25AM EDT | 19.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 85.94% |
| PFE240510P00020000 | 2024-04-26 10:21AM EDT | 20.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 68.75% |
| PFE240510P00021000 | 2024-04-29 10:37AM EDT | 21.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 2 | 175 | 85.55% |
| PFE240510P00022000 | 2024-05-01 10:00AM EDT | 22.00 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 8 | 516 | 74.61% |
| PFE240510P00022500 | 2024-05-01 11:33AM EDT | 22.50 | 0.02 | 0.00 | 0.17 | -0.01 | -33.33% | 30 | 109 | 67.19% |
| PFE240510P00023000 | 2024-05-01 10:57AM EDT | 23.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 2 | 287 | 48.44% |
| PFE240510P00023500 | 2024-05-01 9:59AM EDT | 23.50 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 8 | 279 | 39.06% |
| PFE240510P00024000 | 2024-05-01 11:01AM EDT | 24.00 | 0.02 | 0.02 | 0.04 | -0.18 | -90.00% | 45 | 2,427 | 38.28% |
| PFE240510P00024500 | 2024-05-01 11:17AM EDT | 24.50 | 0.03 | 0.03 | 0.05 | -0.30 | -90.91% | 318 | 841 | 33.59% |
| PFE240510P00025000 | 2024-05-01 11:42AM EDT | 25.00 | 0.10 | 0.08 | 0.10 | -0.44 | -81.48% | 750 | 45,426 | 32.81% |
| PFE240510P00025500 | 2024-05-01 11:31AM EDT | 25.50 | 0.20 | 0.20 | 0.22 | -0.58 | -74.36% | 274 | 875 | 34.47% |
| PFE240510P00026000 | 2024-05-01 11:48AM EDT | 26.00 | 0.39 | 0.40 | 0.41 | -0.71 | -63.96% | 387 | 4,338 | 36.33% |
| PFE240510P00026500 | 2024-05-01 11:20AM EDT | 26.50 | 0.63 | 0.66 | 0.70 | -0.80 | -55.94% | 764 | 244 | 40.14% |
| PFE240510P00027000 | 2024-05-01 11:41AM EDT | 27.00 | 1.07 | 1.03 | 1.04 | -0.78 | -42.16% | 91 | 2,027 | 43.46% |
| PFE240510P00027500 | 2024-05-01 9:31AM EDT | 27.50 | 1.58 | 1.42 | 1.47 | -0.74 | -31.90% | 1 | 11 | 49.61% |
| PFE240510P00028000 | 2024-05-01 9:54AM EDT | 28.00 | 2.49 | 1.93 | 1.98 | -0.26 | -9.45% | 4 | 248 | 57.91% |
| PFE240510P00029000 | 2024-05-01 9:31AM EDT | 29.00 | 2.90 | 2.73 | 2.97 | -0.20 | -6.45% | 16 | 19 | 66.41% |
| PFE240510P00030000 | 2024-04-26 2:23PM EDT | 30.00 | 4.89 | 3.85 | 3.95 | 0.00 | - | 105 | 108 | 84.38% |
| PFE240510P00031000 | 2024-04-19 1:43PM EDT | 31.00 | 5.67 | 4.85 | 4.95 | 0.00 | - | 1 | 1 | 97.36% |
| PFE240510P00032000 | 2024-04-22 2:35PM EDT | 32.00 | 5.90 | 5.85 | 5.95 | 0.00 | - | 22 | 21 | 109.38% |
© 2024 Yahoo. All rights reserved.