Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240705C00020000 | 2024-06-10 9:41AM EDT | 20.00 | 7.85 | 6.95 | 7.75 | 0.00 | - | 1,000 | 2,003 | 115.04% |
| PFE240705C00021000 | 2024-05-30 10:42AM EDT | 21.00 | 7.11 | 5.95 | 6.05 | 0.00 | - | 5 | 4 | 57.81% |
| PFE240705C00025000 | 2024-06-17 10:37AM EDT | 25.00 | 2.39 | 2.04 | 2.12 | -0.85 | -26.23% | 61 | 800 | 32.62% |
| PFE240705C00026000 | 2024-06-17 1:23PM EDT | 26.00 | 1.18 | 1.15 | 1.20 | -0.56 | -32.18% | 76 | 15 | 24.81% |
| PFE240705C00027000 | 2024-06-17 2:36PM EDT | 27.00 | 0.54 | 0.53 | 0.55 | -0.46 | -46.00% | 161 | 129 | 23.10% |
| PFE240705C00028000 | 2024-06-17 2:25PM EDT | 28.00 | 0.19 | 0.18 | 0.20 | -0.23 | -54.76% | 441 | 504 | 23.05% |
| PFE240705C00029000 | 2024-06-17 2:54PM EDT | 29.00 | 0.07 | 0.07 | 0.08 | -0.11 | -61.11% | 391 | 5,855 | 25.39% |
| PFE240705C00030000 | 2024-06-17 2:03PM EDT | 30.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 106 | 1,079 | 28.52% |
| PFE240705C00031000 | 2024-06-17 2:22PM EDT | 31.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 50 | 1,230 | 33.59% |
| PFE240705C00032000 | 2024-06-17 1:59PM EDT | 32.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 458 | 37.11% |
| PFE240705C00033000 | 2024-06-13 9:57AM EDT | 33.00 | 0.02 | 0.01 | 0.18 | 0.00 | - | 5 | 318 | 56.25% |
| PFE240705C00034000 | 2024-06-17 10:07AM EDT | 34.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 3 | 156 | 50.78% |
| PFE240705C00035000 | 2024-06-17 10:34AM EDT | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 106 | 50.78% |
| PFE240705C00036000 | 2024-06-11 3:07PM EDT | 36.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 59.38% |
| PFE240705C00037000 | 2024-06-17 11:55AM EDT | 37.00 | 0.01 | - | 0.14 | 0.00 | - | 10 | 9 | 86.13% |
| PFE240705C00038000 | 2024-06-04 3:40PM EDT | 38.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 9 | 11 | 79.30% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240705P00023000 | 2024-06-14 3:00PM EDT | 23.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 260 | 141 | 40.63% |
| PFE240705P00024000 | 2024-06-14 2:56PM EDT | 24.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 100 | 63 | 31.45% |
| PFE240705P00025000 | 2024-06-17 11:34AM EDT | 25.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 46 | 571 | 24.61% |
| PFE240705P00026000 | 2024-06-17 1:11PM EDT | 26.00 | 0.17 | 0.15 | 0.18 | +0.06 | +54.55% | 54 | 629 | 21.88% |
| PFE240705P00027000 | 2024-06-17 2:54PM EDT | 27.00 | 0.52 | 0.52 | 0.55 | +0.17 | +48.57% | 135 | 2,591 | 21.68% |
| PFE240705P00028000 | 2024-06-17 2:03PM EDT | 28.00 | 1.19 | 1.18 | 1.27 | +0.35 | +41.67% | 26 | 18,147 | 24.81% |
| PFE240705P00029000 | 2024-06-17 12:00PM EDT | 29.00 | 1.97 | 1.96 | 2.14 | +0.47 | +31.33% | 27 | 333 | 27.34% |
| PFE240705P00030000 | 2024-06-14 9:34AM EDT | 30.00 | 1.95 | 2.94 | 3.15 | 0.00 | - | 5 | 68 | 36.72% |
| PFE240705P00031000 | 2024-06-14 11:21AM EDT | 31.00 | 3.62 | 4.00 | 4.50 | +0.12 | +3.43% | 2 | 2 | 52.93% |
| PFE240705P00032000 | 2024-06-06 10:09AM EDT | 32.00 | 2.60 | 5.00 | 5.45 | 0.00 | - | 1 | 0 | 58.98% |
| PFE240705P00033000 | 2024-06-06 1:18PM EDT | 33.00 | 4.10 | 6.00 | 6.55 | 0.00 | - | - | 0 | 70.51% |
| PFE240705P00035000 | 2024-06-05 10:07AM EDT | 35.00 | 5.70 | 8.00 | 8.85 | 0.00 | - | - | 0 | 96.48% |
© 2024 Yahoo. All rights reserved.