Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240816C00015000 | 2024-04-15 2:24PM EDT | 15.00 | 10.95 | 9.90 | 10.60 | 0.00 | - | 1 | 24 | 63.48% |
| PFE240816C00016000 | 2024-03-18 3:49PM EDT | 16.00 | 11.79 | 8.60 | 10.40 | 0.00 | - | 3 | 21 | 92.04% |
| PFE240816C00017000 | 2024-03-11 9:39AM EDT | 17.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PFE240816C00018000 | 2024-04-24 3:43PM EDT | 18.00 | 8.35 | 7.20 | 7.90 | 0.00 | - | 1 | 101 | 58.20% |
| PFE240816C00019000 | 2024-03-11 9:35AM EDT | 19.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240816C00020000 | 2024-04-19 11:56AM EDT | 20.00 | 5.90 | 5.00 | 5.60 | 0.00 | - | 13 | 62 | 33.69% |
| PFE240816C00021000 | 2024-04-26 3:04PM EDT | 21.00 | 4.70 | 4.00 | 4.65 | -0.79 | -14.39% | 20 | 21 | 30.37% |
| PFE240816C00022000 | 2024-04-26 12:13PM EDT | 22.00 | 3.70 | 3.60 | 3.70 | -0.01 | -0.27% | 2 | 69 | 26.47% |
| PFE240816C00023000 | 2024-04-26 3:07PM EDT | 23.00 | 2.98 | 2.66 | 2.99 | -0.02 | -0.67% | 101 | 308 | 27.98% |
| PFE240816C00024000 | 2024-04-26 3:45PM EDT | 24.00 | 2.20 | 1.97 | 2.34 | +0.04 | +1.85% | 13 | 9,206 | 28.22% |
| PFE240816C00025000 | 2024-04-26 3:55PM EDT | 25.00 | 1.62 | 1.58 | 1.64 | +0.03 | +1.89% | 311 | 2,539 | 25.71% |
| PFE240816C00026000 | 2024-04-26 3:42PM EDT | 26.00 | 1.17 | 1.11 | 1.14 | +0.04 | +3.54% | 861 | 4,397 | 25.00% |
| PFE240816C00027000 | 2024-04-26 3:59PM EDT | 27.00 | 0.78 | 0.76 | 0.79 | +0.02 | +2.63% | 237 | 3,671 | 25.10% |
| PFE240816C00028000 | 2024-04-26 2:32PM EDT | 28.00 | 0.55 | 0.52 | 0.55 | +0.04 | +7.84% | 152 | 7,118 | 25.59% |
| PFE240816C00029000 | 2024-04-26 3:59PM EDT | 29.00 | 0.40 | 0.35 | 0.38 | +0.04 | +11.11% | 131 | 16,982 | 26.07% |
| PFE240816C00030000 | 2024-04-26 3:54PM EDT | 30.00 | 0.25 | 0.24 | 0.27 | +0.02 | +8.70% | 357 | 11,890 | 26.81% |
| PFE240816C00031000 | 2024-04-25 1:50PM EDT | 31.00 | 0.18 | 0.16 | 0.19 | -0.01 | -5.26% | 5 | 2,945 | 27.44% |
| PFE240816C00032000 | 2024-04-26 1:57PM EDT | 32.00 | 0.14 | 0.11 | 0.14 | +0.02 | +16.67% | 14 | 6,345 | 28.32% |
| PFE240816C00033000 | 2024-04-25 3:06PM EDT | 33.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 36 | 435 | 28.91% |
| PFE240816C00034000 | 2024-04-26 2:13PM EDT | 34.00 | 0.07 | 0.03 | 0.08 | -0.01 | -12.50% | 201 | 1,890 | 30.18% |
| PFE240816C00035000 | 2024-04-26 3:46PM EDT | 35.00 | 0.05 | 0.05 | 0.09 | -0.01 | -16.67% | 305 | 1,123 | 33.20% |
| PFE240816C00036000 | 2024-04-26 9:44AM EDT | 36.00 | 0.04 | 0.02 | 0.12 | 0.00 | - | 158 | 529 | 37.50% |
| PFE240816C00037000 | 2024-04-26 11:32AM EDT | 37.00 | 0.03 | 0.01 | 0.15 | -0.01 | -25.00% | 200 | 259 | 41.50% |
| PFE240816C00038000 | 2024-04-26 2:29PM EDT | 38.00 | 0.05 | 0.01 | 0.14 | +0.02 | +66.67% | 201 | 1,098 | 43.16% |
| PFE240816C00039000 | 2024-04-25 10:41AM EDT | 39.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 98 | 633 | 47.56% |
| PFE240816C00040000 | 2024-04-19 12:25PM EDT | 40.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 200 | 604 | 44.53% |
| PFE240816C00041000 | 2024-04-08 10:12AM EDT | 41.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 50 | 589 | 51.17% |
| PFE240816C00042000 | 2024-04-08 9:59AM EDT | 42.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 50 | 573 | 41.80% |
| PFE240816C00043000 | 2024-04-05 12:39PM EDT | 43.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 100 | 240 | 54.30% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240816P00015000 | 2024-04-18 2:09PM EDT | 15.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 101 | 754 | 52.73% |
| PFE240816P00016000 | 2024-04-26 9:43AM EDT | 16.00 | 0.05 | 0.02 | 0.12 | 0.00 | - | 184 | 112 | 50.98% |
| PFE240816P00017000 | 2024-04-26 9:42AM EDT | 17.00 | 0.07 | 0.03 | 0.20 | +0.01 | +16.67% | 176 | 409 | 50.78% |
| PFE240816P00018000 | 2024-04-26 9:42AM EDT | 18.00 | 0.09 | 0.08 | 0.23 | 0.00 | - | 198 | 1,100 | 46.48% |
| PFE240816P00019000 | 2024-04-25 10:21AM EDT | 19.00 | 0.13 | 0.09 | 0.26 | 0.00 | - | 1 | 5,372 | 42.09% |
| PFE240816P00020000 | 2024-04-25 3:39PM EDT | 20.00 | 0.20 | 0.18 | 0.20 | 0.00 | - | 16 | 512 | 33.79% |
| PFE240816P00021000 | 2024-04-25 11:00AM EDT | 21.00 | 0.29 | 0.28 | 0.31 | 0.00 | - | 2 | 292 | 32.52% |
| PFE240816P00022000 | 2024-04-26 3:42PM EDT | 22.00 | 0.44 | 0.45 | 0.47 | -0.02 | -4.35% | 41 | 474 | 31.40% |
| PFE240816P00023000 | 2024-04-26 3:59PM EDT | 23.00 | 0.70 | 0.68 | 0.71 | -0.02 | -2.78% | 50 | 7,088 | 30.71% |
| PFE240816P00024000 | 2024-04-26 3:43PM EDT | 24.00 | 1.02 | 1.03 | 1.05 | -0.08 | -7.27% | 15 | 8,042 | 30.42% |
| PFE240816P00025000 | 2024-04-26 3:51PM EDT | 25.00 | 1.45 | 1.46 | 1.50 | -0.11 | -7.05% | 326 | 10,140 | 30.42% |
| PFE240816P00026000 | 2024-04-26 3:48PM EDT | 26.00 | 2.00 | 2.00 | 2.05 | -0.04 | -1.96% | 23 | 5,919 | 30.57% |
| PFE240816P00027000 | 2024-04-26 3:59PM EDT | 27.00 | 2.71 | 2.65 | 2.90 | -0.02 | -0.73% | 11 | 2,223 | 34.60% |
| PFE240816P00028000 | 2024-04-26 3:28PM EDT | 28.00 | 3.35 | 3.40 | 3.50 | +0.04 | +1.21% | 103 | 3,594 | 32.76% |
| PFE240816P00029000 | 2024-04-26 11:25AM EDT | 29.00 | 4.30 | 4.20 | 5.15 | +0.80 | +22.86% | 3 | 340 | 50.39% |
| PFE240816P00030000 | 2024-04-25 2:29PM EDT | 30.00 | 5.06 | 5.10 | 5.20 | -0.03 | -0.59% | 2 | 527 | 35.55% |
| PFE240816P00031000 | 2024-04-24 9:49AM EDT | 31.00 | 5.45 | 5.70 | 6.90 | 0.00 | - | 1 | 714 | 54.79% |
| PFE240816P00032000 | 2024-04-19 2:48PM EDT | 32.00 | 6.55 | 6.50 | 7.20 | 0.00 | - | 100 | 664 | 43.12% |
| PFE240816P00033000 | 2024-04-23 3:10PM EDT | 33.00 | 7.15 | 7.20 | 8.35 | 0.00 | - | 1 | 992 | 50.34% |
| PFE240816P00034000 | 2024-04-12 11:22AM EDT | 34.00 | 8.17 | 8.40 | 9.35 | 0.00 | - | 1 | 92 | 53.71% |
| PFE240816P00035000 | 2024-03-11 9:37AM EDT | 35.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| PFE240816P00038000 | 2024-02-13 1:40PM EDT | 38.00 | 10.96 | 9.00 | 10.15 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240816P00040000 | 2024-01-26 12:15PM EDT | 40.00 | 12.60 | 11.75 | 12.65 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.