Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240628C00015000 | 2024-06-07 3:44PM EDT | 15.00 | 13.73 | 12.95 | 13.30 | 0.00 | - | 5 | 5 | 141.41% |
| PFE240628C00018000 | 2024-05-22 3:07PM EDT | 18.00 | 11.50 | 9.95 | 10.20 | 0.00 | - | - | 122 | 75.00% |
| PFE240628C00020000 | 2024-05-22 10:28AM EDT | 20.00 | 9.05 | 8.00 | 8.30 | 0.00 | - | 22 | 47 | 88.67% |
| PFE240628C00021000 | 2024-05-22 3:45PM EDT | 21.00 | 8.59 | 7.00 | 7.30 | 0.00 | - | 25 | 25 | 77.73% |
| PFE240628C00024000 | 2024-06-05 12:26PM EDT | 24.00 | 5.46 | 3.95 | 4.25 | 0.00 | - | 1 | 38 | 57.81% |
| PFE240628C00025000 | 2024-06-03 9:58AM EDT | 25.00 | 4.20 | 3.05 | 3.25 | 0.00 | - | 5 | 21 | 46.48% |
| PFE240628C00026000 | 2024-06-07 12:37PM EDT | 26.00 | 2.95 | 2.09 | 2.31 | 0.00 | - | 10 | 18 | 38.87% |
| PFE240628C00027000 | 2024-06-10 1:18PM EDT | 27.00 | 1.31 | 1.28 | 1.39 | -0.59 | -31.05% | 10 | 82 | 30.08% |
| PFE240628C00028000 | 2024-06-10 3:59PM EDT | 28.00 | 0.68 | 0.66 | 0.72 | -0.41 | -37.61% | 155 | 1,381 | 27.54% |
| PFE240628C00029000 | 2024-06-10 3:58PM EDT | 29.00 | 0.30 | 0.28 | 0.31 | -0.21 | -41.18% | 1,094 | 4,534 | 26.76% |
| PFE240628C00030000 | 2024-06-10 3:50PM EDT | 30.00 | 0.12 | 0.10 | 0.12 | -0.12 | -50.00% | 240 | 2,701 | 27.15% |
| PFE240628C00031000 | 2024-06-10 1:13PM EDT | 31.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 1,222 | 12,185 | 30.08% |
| PFE240628C00032000 | 2024-06-10 3:00PM EDT | 32.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 158 | 1,655 | 32.42% |
| PFE240628C00033000 | 2024-06-10 11:08AM EDT | 33.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 420 | 35.94% |
| PFE240628C00034000 | 2024-06-10 1:20PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 33 | 312 | 41.41% |
| PFE240628C00035000 | 2024-06-10 3:39PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 176 | 25 | 46.88% |
| PFE240628C00036000 | 2024-06-06 12:12PM EDT | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 45 | 82 | 51.56% |
| PFE240628C00037000 | 2024-06-03 10:11AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 51.56% |
| PFE240628C00038000 | 2024-06-03 1:53PM EDT | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 16 | 56.25% |
| PFE240628C00039000 | 2024-06-05 11:43AM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 267 | 60.16% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240628P00020000 | 2024-05-31 10:46AM EDT | 20.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 3 | 4 | 85.16% |
| PFE240628P00023000 | 2024-06-05 9:41AM EDT | 23.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 27 | 120 | 47.27% |
| PFE240628P00024000 | 2024-06-10 3:58PM EDT | 24.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 150 | 520 | 38.67% |
| PFE240628P00025000 | 2024-06-10 3:53PM EDT | 25.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 109 | 1,358 | 30.08% |
| PFE240628P00026000 | 2024-06-10 10:41AM EDT | 26.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 41 | 908 | 26.37% |
| PFE240628P00027000 | 2024-06-10 3:54PM EDT | 27.00 | 0.18 | 0.17 | 0.19 | +0.05 | +38.46% | 225 | 15,413 | 23.54% |
| PFE240628P00028000 | 2024-06-10 3:37PM EDT | 28.00 | 0.52 | 0.50 | 0.56 | +0.18 | +52.94% | 639 | 3,599 | 23.93% |
| PFE240628P00029000 | 2024-06-10 3:50PM EDT | 29.00 | 1.12 | 1.10 | 1.17 | +0.28 | +33.33% | 128 | 1,897 | 23.44% |
| PFE240628P00030000 | 2024-06-10 3:39PM EDT | 30.00 | 1.94 | 1.91 | 2.05 | +0.44 | +29.33% | 9 | 900 | 27.15% |
| PFE240628P00031000 | 2024-06-06 1:15PM EDT | 31.00 | 2.16 | 2.85 | 2.99 | 0.00 | - | 4 | 26 | 30.08% |
| PFE240628P00032000 | 2024-06-03 2:03PM EDT | 32.00 | 2.76 | 3.70 | 4.15 | 0.00 | - | 6 | 1 | 51.95% |
| PFE240628P00034000 | 2024-05-09 9:43AM EDT | 34.00 | 6.55 | 5.20 | 5.60 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240628P00035000 | 2024-05-29 9:50AM EDT | 35.00 | 7.10 | 6.70 | 7.10 | 0.00 | - | - | 0 | 69.92% |
© 2024 Yahoo. All rights reserved.