Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517C00015000 | 2024-04-17 11:36AM EDT | 15.00 | 10.35 | 10.25 | 10.55 | 0.00 | - | 37 | 60 | 50.00% |
| PFE240517C00018000 | 2024-04-25 11:00AM EDT | 18.00 | 7.60 | 7.25 | 7.60 | 0.00 | - | 1 | 20 | 69.53% |
| PFE240517C00019000 | 2024-04-16 11:58AM EDT | 19.00 | 6.94 | 6.25 | 6.60 | 0.00 | - | 4 | 51 | 59.38% |
| PFE240517C00020000 | 2024-04-22 12:54PM EDT | 20.00 | 6.40 | 5.25 | 5.60 | 0.00 | - | 22 | 200 | 50.78% |
| PFE240517C00021000 | 2024-04-17 10:00AM EDT | 21.00 | 4.60 | 4.25 | 4.60 | 0.00 | - | 5 | 49 | 65.63% |
| PFE240517C00022000 | 2024-04-25 3:58PM EDT | 22.00 | 3.35 | 2.88 | 3.55 | 0.00 | - | 23 | 342 | 49.12% |
| PFE240517C00023000 | 2024-04-26 3:42PM EDT | 23.00 | 2.52 | 2.42 | 2.60 | +0.14 | +5.88% | 2 | 533 | 41.41% |
| PFE240517C00024000 | 2024-04-26 12:03PM EDT | 24.00 | 1.60 | 1.50 | 1.63 | +0.05 | +3.23% | 144 | 1,572 | 30.66% |
| PFE240517C00025000 | 2024-04-26 3:56PM EDT | 25.00 | 0.90 | 0.87 | 0.91 | +0.06 | +7.14% | 174 | 7,175 | 28.71% |
| PFE240517C00026000 | 2024-04-26 3:50PM EDT | 26.00 | 0.42 | 0.41 | 0.42 | +0.02 | +5.00% | 933 | 16,042 | 27.54% |
| PFE240517C00027000 | 2024-04-26 3:58PM EDT | 27.00 | 0.18 | 0.17 | 0.19 | +0.01 | +5.88% | 2,920 | 41,002 | 29.00% |
| PFE240517C00028000 | 2024-04-26 3:37PM EDT | 28.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 463 | 27,779 | 30.27% |
| PFE240517C00029000 | 2024-04-26 3:54PM EDT | 29.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 191 | 22,927 | 35.55% |
| PFE240517C00030000 | 2024-04-26 3:57PM EDT | 30.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 332 | 24,916 | 39.06% |
| PFE240517C00031000 | 2024-04-26 3:48PM EDT | 31.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 48 | 17,576 | 42.97% |
| PFE240517C00032000 | 2024-04-26 3:40PM EDT | 32.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 114 | 6,105 | 48.44% |
| PFE240517C00033000 | 2024-04-26 12:53PM EDT | 33.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 5,510 | 50.78% |
| PFE240517C00034000 | 2024-04-26 12:40PM EDT | 34.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 8 | 1,067 | 53.13% |
| PFE240517C00035000 | 2024-04-26 2:53PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 4,510 | 57.81% |
| PFE240517C00036000 | 2024-04-22 3:59PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 63 | 1,801 | 62.50% |
| PFE240517C00037000 | 2024-04-22 1:33PM EDT | 37.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 1,255 | 63.28% |
| PFE240517C00038000 | 2024-04-23 9:45AM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 968 | 70.31% |
| PFE240517C00039000 | 2024-04-24 3:36PM EDT | 39.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 358 | 89.06% |
| PFE240517C00040000 | 2024-04-05 2:39PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 889 | 68.75% |
| PFE240517C00041000 | 2024-04-22 2:42PM EDT | 41.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 975 | 96.09% |
| PFE240517C00042000 | 2024-03-15 11:43AM EDT | 42.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 700 | 99.61% |
| PFE240517C00043000 | 2024-04-23 9:35AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 873 | 84.38% |
| PFE240517C00044000 | 2024-02-20 1:31PM EDT | 44.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 199 | 166 | 110.16% |
| PFE240517C00045000 | 2024-03-13 9:59AM EDT | 45.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 315 | 84.38% |
| PFE240517C00046000 | 2023-12-19 2:39PM EDT | 46.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 52 | 110.94% |
| PFE240517C00047000 | 2024-01-17 1:56PM EDT | 47.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 20 | 30 | 114.06% |
| PFE240517C00048000 | 2024-01-03 2:46PM EDT | 48.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 20 | 15 | 117.19% |
| PFE240517C00049000 | 2023-09-29 1:56PM EDT | 49.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 60 | 20 | 130.47% |
| PFE240517C00050000 | 2024-04-11 9:58AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 108 | 96.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00015000 | 2024-04-15 11:14AM EDT | 15.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 198 | 93.75% |
| PFE240517P00018000 | 2024-04-04 2:23PM EDT | 18.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 625 | 78.91% |
| PFE240517P00019000 | 2024-04-26 11:25AM EDT | 19.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 1,731 | 69.53% |
| PFE240517P00020000 | 2024-04-25 3:13PM EDT | 20.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 5 | 3,714 | 50.78% |
| PFE240517P00021000 | 2024-04-26 2:50PM EDT | 21.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 27 | 2,416 | 45.31% |
| PFE240517P00022000 | 2024-04-26 3:25PM EDT | 22.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 30 | 8,971 | 39.06% |
| PFE240517P00023000 | 2024-04-26 3:43PM EDT | 23.00 | 0.12 | 0.10 | 0.13 | -0.03 | -20.00% | 166 | 4,756 | 36.04% |
| PFE240517P00024000 | 2024-04-26 3:55PM EDT | 24.00 | 0.31 | 0.29 | 0.32 | -0.05 | -13.89% | 185 | 18,936 | 35.65% |
| PFE240517P00025000 | 2024-04-26 3:54PM EDT | 25.00 | 0.66 | 0.69 | 0.71 | -0.12 | -15.38% | 566 | 112,866 | 37.16% |
| PFE240517P00026000 | 2024-04-26 3:44PM EDT | 26.00 | 1.26 | 1.29 | 1.32 | -0.13 | -9.35% | 786 | 29,486 | 40.33% |
| PFE240517P00027000 | 2024-04-26 3:38PM EDT | 27.00 | 2.02 | 2.07 | 2.14 | -0.17 | -7.76% | 198 | 60,473 | 46.68% |
| PFE240517P00028000 | 2024-04-26 3:58PM EDT | 28.00 | 3.00 | 2.94 | 3.10 | -0.13 | -4.15% | 106 | 16,822 | 52.34% |
| PFE240517P00029000 | 2024-04-26 12:08PM EDT | 29.00 | 3.94 | 3.90 | 4.10 | +0.82 | +26.28% | 6 | 4,596 | 61.33% |
| PFE240517P00030000 | 2024-04-26 3:21PM EDT | 30.00 | 4.87 | 4.75 | 5.20 | -0.13 | -2.60% | 7 | 2,764 | 68.95% |
| PFE240517P00031000 | 2024-04-26 1:29PM EDT | 31.00 | 5.88 | 5.75 | 6.10 | +0.48 | +8.89% | 3 | 601 | 73.93% |
| PFE240517P00032000 | 2024-04-23 3:37PM EDT | 32.00 | 6.05 | 6.70 | 7.20 | 0.00 | - | 12 | 559 | 83.40% |
| PFE240517P00033000 | 2024-04-25 3:40PM EDT | 33.00 | 8.00 | 7.70 | 8.10 | 0.00 | - | 1 | 115 | 86.91% |
| PFE240517P00034000 | 2024-04-22 9:42AM EDT | 34.00 | 8.31 | 8.70 | 9.05 | 0.00 | - | 40 | 55 | 91.50% |
| PFE240517P00035000 | 2024-04-04 2:32PM EDT | 35.00 | 8.30 | 9.85 | 10.15 | 0.00 | - | 20 | 35 | 108.11% |
| PFE240517P00036000 | 2024-03-11 9:39AM EDT | 36.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| PFE240517P00037000 | 2024-02-23 4:09PM EDT | 37.00 | 9.10 | 9.25 | 10.45 | 0.00 | - | 1 | 6 | 0.00% |
| PFE240517P00038000 | 2024-02-15 3:52PM EDT | 38.00 | 10.45 | 9.55 | 10.75 | 0.00 | - | 392 | 171 | 0.00% |
| PFE240517P00039000 | 2023-12-08 12:28PM EDT | 39.00 | 10.30 | 9.70 | 10.00 | 0.00 | - | 1 | 5 | 0.00% |
| PFE240517P00040000 | 2024-01-25 4:59PM EDT | 40.00 | 12.20 | 12.05 | 12.45 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240517P00041000 | 2023-12-11 11:34AM EDT | 41.00 | 12.60 | 12.40 | 13.05 | 0.00 | - | 6 | 7 | 0.00% |
| PFE240517P00042000 | 2024-03-11 9:35AM EDT | 42.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| PFE240517P00043000 | 2024-03-11 9:37AM EDT | 43.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 43 | 43 | 0.00% |
| PFE240517P00044000 | 2024-03-11 9:39AM EDT | 44.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 177 | 177 | 0.00% |
| PFE240517P00045000 | 2023-12-20 12:31PM EDT | 45.00 | 17.25 | 16.50 | 17.50 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240517P00046000 | 2023-12-26 4:31PM EDT | 46.00 | 17.75 | 18.40 | 18.95 | 0.00 | - | - | 0 | 0.00% |
| PFE240517P00047000 | 2023-12-21 4:31PM EDT | 47.00 | 19.00 | 18.05 | 19.85 | 0.00 | - | 3 | 7 | 0.00% |
| PFE240517P00048000 | 2023-12-19 1:59PM EDT | 48.00 | 20.15 | 20.00 | 20.80 | 0.00 | - | - | 2 | 0.00% |
| PFE240517P00049000 | 2023-12-18 3:30PM EDT | 49.00 | 22.30 | 20.85 | 21.45 | 0.00 | - | 1 | 3 | 0.00% |
| PFE240517P00050000 | 2023-12-20 12:10PM EDT | 50.00 | 22.25 | 21.05 | 22.95 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.