Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531C00019000 | 2024-04-23 10:14AM EDT | 19.00 | 7.40 | 8.10 | 8.45 | 0.00 | - | 1 | 1 | 73.44% |
| PFE240531C00020000 | 2024-04-25 11:39AM EDT | 20.00 | 5.55 | 7.10 | 7.45 | 0.00 | - | - | 1 | 64.65% |
| PFE240531C00023000 | 2024-05-01 2:57PM EDT | 23.00 | 4.45 | 4.05 | 4.35 | +1.72 | +63.00% | 15 | 18 | 45.90% |
| PFE240531C00024000 | 2024-05-01 1:31PM EDT | 24.00 | 3.00 | 3.05 | 3.45 | +1.16 | +63.04% | 17 | 57 | 42.97% |
| PFE240531C00025000 | 2024-05-01 3:45PM EDT | 25.00 | 2.29 | 2.12 | 2.33 | +1.16 | +102.65% | 139 | 750 | 26.95% |
| PFE240531C00026000 | 2024-05-01 3:42PM EDT | 26.00 | 1.31 | 1.31 | 1.36 | +0.67 | +104.69% | 1,277 | 1,770 | 19.14% |
| PFE240531C00027000 | 2024-05-01 3:42PM EDT | 27.00 | 0.73 | 0.63 | 0.74 | +0.44 | +151.72% | 2,201 | 1,262 | 20.51% |
| PFE240531C00028000 | 2024-05-01 3:58PM EDT | 28.00 | 0.35 | 0.15 | 0.40 | +0.21 | +150.00% | 2,243 | 1,686 | 23.05% |
| PFE240531C00029000 | 2024-05-01 3:59PM EDT | 29.00 | 0.15 | 0.14 | 0.16 | +0.07 | +87.50% | 1,142 | 592 | 22.66% |
| PFE240531C00030000 | 2024-05-01 3:59PM EDT | 30.00 | 0.07 | 0.06 | 0.08 | +0.04 | +133.33% | 388 | 566 | 24.61% |
| PFE240531C00031000 | 2024-05-01 3:07PM EDT | 31.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 320 | 132 | 27.54% |
| PFE240531C00032000 | 2024-04-30 3:06PM EDT | 32.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 312 | 29.69% |
| PFE240531C00033000 | 2024-04-12 9:57AM EDT | 33.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 100 | 100 | 38.87% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531P00020000 | 2024-04-29 10:33AM EDT | 20.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 2 | 10 | 63.87% |
| PFE240531P00021000 | 2024-05-01 2:42PM EDT | 21.00 | 0.02 | 0.00 | 0.18 | -0.02 | -50.00% | 4 | 188 | 55.47% |
| PFE240531P00022000 | 2024-05-01 1:28PM EDT | 22.00 | 0.01 | 0.01 | 0.19 | -0.07 | -87.50% | 25 | 46 | 56.64% |
| PFE240531P00023000 | 2024-05-01 3:48PM EDT | 23.00 | 0.04 | 0.01 | 0.21 | -0.12 | -75.00% | 55 | 389 | 48.83% |
| PFE240531P00024000 | 2024-05-01 3:47PM EDT | 24.00 | 0.05 | 0.05 | 0.08 | -0.30 | -85.71% | 170 | 595 | 30.27% |
| PFE240531P00025000 | 2024-05-01 3:58PM EDT | 25.00 | 0.14 | 0.14 | 0.15 | -0.55 | -79.71% | 521 | 583 | 26.95% |
| PFE240531P00026000 | 2024-05-01 3:58PM EDT | 26.00 | 0.37 | 0.20 | 0.39 | -0.93 | -71.54% | 190 | 1,320 | 27.64% |
| PFE240531P00027000 | 2024-05-01 3:58PM EDT | 27.00 | 0.80 | 0.78 | 0.94 | -1.06 | -56.99% | 312 | 123 | 32.62% |
| PFE240531P00028000 | 2024-05-01 2:53PM EDT | 28.00 | 1.37 | 1.22 | 1.60 | -1.44 | -51.25% | 10 | 93 | 35.65% |
| PFE240531P00029000 | 2024-05-01 2:29PM EDT | 29.00 | 2.22 | 2.24 | 2.34 | -1.35 | -37.82% | 1 | 26 | 37.40% |
| PFE240531P00030000 | 2024-05-01 1:32PM EDT | 30.00 | 3.35 | 2.89 | 3.55 | -1.44 | -30.06% | 11 | 4 | 54.25% |
| PFE240531P00032000 | 2024-04-23 9:47AM EDT | 32.00 | 6.00 | 3.45 | 5.40 | 0.00 | - | - | 5 | 64.16% |
| PFE240531P00033000 | 2024-04-22 11:09AM EDT | 33.00 | 7.01 | 6.10 | 6.45 | 0.00 | - | - | 1 | 65.23% |
© 2024 Yahoo. All rights reserved.