Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524C00020000 | 2024-04-24 11:57AM EDT | 20.00 | 6.10 | 6.85 | 7.20 | 0.00 | - | 1 | 2 | 60.16% |
| PFE240524C00023000 | 2024-04-29 9:35AM EDT | 23.00 | 2.76 | 4.10 | 4.25 | 0.00 | - | 1 | 2 | 43.36% |
| PFE240524C00024000 | 2024-04-30 12:15PM EDT | 24.00 | 2.56 | 2.93 | 3.20 | +0.71 | +38.38% | 1 | 11 | 28.13% |
| PFE240524C00025000 | 2024-05-01 1:28PM EDT | 25.00 | 2.00 | 1.99 | 2.35 | +0.87 | +76.99% | 175 | 279 | 32.52% |
| PFE240524C00026000 | 2024-05-01 1:57PM EDT | 26.00 | 1.20 | 1.12 | 1.27 | +0.62 | +106.90% | 1,018 | 1,240 | 17.38% |
| PFE240524C00027000 | 2024-05-01 1:57PM EDT | 27.00 | 0.60 | 0.60 | 0.62 | +0.31 | +106.90% | 1,103 | 2,112 | 19.19% |
| PFE240524C00028000 | 2024-05-01 1:46PM EDT | 28.00 | 0.29 | 0.25 | 0.26 | +0.17 | +141.67% | 555 | 2,497 | 20.70% |
| PFE240524C00029000 | 2024-05-01 1:44PM EDT | 29.00 | 0.11 | 0.09 | 0.12 | +0.04 | +57.14% | 877 | 1,352 | 23.44% |
| PFE240524C00030000 | 2024-05-01 1:32PM EDT | 30.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 26 | 2,207 | 25.20% |
| PFE240524C00031000 | 2024-04-30 1:57PM EDT | 31.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 130 | 239 | 40.04% |
| PFE240524C00032000 | 2024-04-30 1:56PM EDT | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 35 | 179 | 32.03% |
| PFE240524C00033000 | 2024-04-12 3:19PM EDT | 33.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 36.72% |
| PFE240524C00037000 | 2024-04-05 9:51AM EDT | 37.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 50.00% |
| PFE240524C00040000 | 2024-04-23 3:23PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 2 | 3 | 60.16% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524P00020000 | 2024-05-01 11:05AM EDT | 20.00 | 0.01 | 0.00 | 0.13 | -0.02 | -66.67% | 10 | 1,553 | 67.97% |
| PFE240524P00021000 | 2024-04-30 3:09PM EDT | 21.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 40 | 190 | 58.98% |
| PFE240524P00022000 | 2024-05-01 1:30PM EDT | 22.00 | 0.04 | 0.00 | 0.14 | -0.02 | -33.33% | 13 | 184 | 50.78% |
| PFE240524P00023000 | 2024-05-01 1:31PM EDT | 23.00 | 0.03 | 0.01 | 0.16 | -0.10 | -76.92% | 28 | 2,103 | 51.17% |
| PFE240524P00024000 | 2024-05-01 1:45PM EDT | 24.00 | 0.04 | 0.04 | 0.06 | -0.26 | -86.67% | 64 | 446 | 32.03% |
| PFE240524P00025000 | 2024-05-01 1:41PM EDT | 25.00 | 0.13 | 0.12 | 0.15 | -0.55 | -80.88% | 504 | 1,051 | 30.47% |
| PFE240524P00026000 | 2024-05-01 1:50PM EDT | 26.00 | 0.36 | 0.36 | 0.37 | -0.87 | -70.73% | 116 | 561 | 30.37% |
| PFE240524P00027000 | 2024-05-01 1:56PM EDT | 27.00 | 0.83 | 0.78 | 0.83 | -1.02 | -55.14% | 95 | 267 | 32.91% |
| PFE240524P00028000 | 2024-04-25 1:42PM EDT | 28.00 | 2.84 | 1.19 | 1.58 | 0.00 | - | 9 | 60 | 39.55% |
| PFE240524P00029000 | 2024-05-01 1:58PM EDT | 29.00 | 2.35 | 2.32 | 2.44 | -0.95 | -28.79% | 2 | 58 | 46.29% |
| PFE240524P00030000 | 2024-04-17 3:36PM EDT | 30.00 | 4.83 | 3.25 | 3.40 | 0.00 | - | 122 | 45 | 51.47% |
© 2024 Yahoo. All rights reserved.