Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241220C00018000 | 2024-04-25 2:03PM EDT | 18.00 | 7.56 | 9.50 | 10.05 | 0.00 | - | - | 170 | 38.57% |
| PFE241220C00020000 | 2024-05-02 2:24PM EDT | 20.00 | 7.65 | 7.55 | 8.15 | 0.00 | - | 15 | 160 | 33.99% |
| PFE241220C00021000 | 2024-05-02 1:53PM EDT | 21.00 | 6.85 | 6.80 | 7.15 | +6.85 | - | - | 2 | 30.08% |
| PFE241220C00022000 | 2024-04-26 9:45AM EDT | 22.00 | 4.15 | 5.95 | 6.10 | 0.00 | - | 123 | 123 | 25.10% |
| PFE241220C00023000 | 2024-05-01 9:56AM EDT | 23.00 | 4.24 | 5.10 | 5.25 | 0.00 | - | 2 | 170 | 24.73% |
| PFE241220C00024000 | 2024-05-03 12:42PM EDT | 24.00 | 4.20 | 4.35 | 5.15 | -0.32 | -7.08% | 101 | 176 | 34.89% |
| PFE241220C00025000 | 2024-05-02 12:37PM EDT | 25.00 | 3.74 | 3.65 | 3.80 | 0.00 | - | 21 | 146 | 25.20% |
| PFE241220C00026000 | 2024-05-03 3:58PM EDT | 26.00 | 3.05 | 2.61 | 3.15 | +0.06 | +2.01% | 2 | 927 | 24.95% |
| PFE241220C00027000 | 2024-05-03 1:07PM EDT | 27.00 | 2.37 | 2.46 | 2.56 | -0.21 | -8.14% | 8 | 90 | 24.59% |
| PFE241220C00028000 | 2024-05-03 3:59PM EDT | 28.00 | 2.03 | 1.99 | 2.16 | +0.02 | +1.00% | 1,172 | 461 | 25.54% |
| PFE241220C00029000 | 2024-05-03 3:52PM EDT | 29.00 | 1.61 | 1.59 | 1.65 | 0.00 | - | 219 | 854 | 24.41% |
| PFE241220C00030000 | 2024-05-03 3:48PM EDT | 30.00 | 1.22 | 1.24 | 1.32 | -0.05 | -3.94% | 214 | 829 | 24.59% |
| PFE241220C00031000 | 2024-05-03 3:36PM EDT | 31.00 | 0.96 | 0.96 | 1.02 | -0.02 | -2.04% | 116 | 398 | 24.39% |
| PFE241220C00032000 | 2024-05-03 1:58PM EDT | 32.00 | 0.71 | 0.74 | 0.79 | -0.09 | -11.25% | 5 | 553 | 24.39% |
| PFE241220C00033000 | 2024-05-02 3:50PM EDT | 33.00 | 0.60 | 0.57 | 0.61 | 0.00 | - | 15 | 141 | 24.46% |
| PFE241220C00034000 | 2024-05-03 12:46PM EDT | 34.00 | 0.41 | 0.43 | 0.47 | -0.08 | -16.33% | 25 | 111 | 24.56% |
| PFE241220C00035000 | 2024-05-03 1:48PM EDT | 35.00 | 0.31 | 0.33 | 0.37 | -0.05 | -13.89% | 25 | 189 | 24.85% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241220P00015000 | 2024-05-02 2:34PM EDT | 15.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 6 | 254 | 41.60% |
| PFE241220P00018000 | 2024-05-01 11:48AM EDT | 18.00 | 0.16 | 0.05 | 0.60 | 0.00 | - | 26 | 47 | 49.85% |
| PFE241220P00019000 | 2024-05-02 9:55AM EDT | 19.00 | 0.16 | 0.13 | 0.17 | 0.00 | - | 5 | 18 | 32.03% |
| PFE241220P00020000 | 2024-05-03 12:29PM EDT | 20.00 | 0.23 | 0.20 | 0.24 | -0.03 | -11.54% | 5 | 860 | 30.96% |
| PFE241220P00021000 | 2024-05-03 1:41PM EDT | 21.00 | 0.33 | 0.30 | 0.33 | +0.02 | +6.45% | 1 | 532 | 29.88% |
| PFE241220P00022000 | 2024-05-02 12:01PM EDT | 22.00 | 0.49 | 0.42 | 0.46 | 0.00 | - | 12 | 254 | 29.10% |
| PFE241220P00023000 | 2024-05-03 2:37PM EDT | 23.00 | 0.64 | 0.59 | 0.64 | +0.02 | +3.23% | 2 | 235 | 28.52% |
| PFE241220P00024000 | 2024-05-03 12:08PM EDT | 24.00 | 0.90 | 0.83 | 0.87 | +0.03 | +3.45% | 16 | 784 | 28.00% |
| PFE241220P00025000 | 2024-05-03 2:25PM EDT | 25.00 | 1.18 | 1.11 | 1.17 | +0.03 | +2.61% | 49 | 1,464 | 27.69% |
| PFE241220P00026000 | 2024-05-03 1:19PM EDT | 26.00 | 1.57 | 1.45 | 1.54 | 0.00 | - | 10 | 98 | 27.47% |
| PFE241220P00027000 | 2024-05-03 10:39AM EDT | 27.00 | 2.01 | 1.90 | 1.99 | -0.01 | -0.50% | 4 | 83 | 27.42% |
| PFE241220P00028000 | 2024-05-03 3:45PM EDT | 28.00 | 2.48 | 2.40 | 2.50 | -0.08 | -3.12% | 7 | 105 | 27.27% |
| PFE241220P00029000 | 2024-05-03 1:16PM EDT | 29.00 | 3.12 | 2.97 | 3.10 | -0.13 | -4.00% | 20 | 2,017 | 27.42% |
| PFE241220P00030000 | 2024-05-03 1:45PM EDT | 30.00 | 3.78 | 3.60 | 3.75 | -0.04 | -1.05% | 208 | 142 | 27.44% |
| PFE241220P00031000 | 2024-05-02 9:59AM EDT | 31.00 | 4.80 | 4.30 | 5.45 | 0.00 | - | 1 | 2 | 39.23% |
| PFE241220P00032000 | 2024-05-01 1:33PM EDT | 32.00 | 5.55 | 4.90 | 5.50 | +5.55 | - | - | 6 | 31.23% |
| PFE241220P00033000 | 2024-04-18 12:18PM EDT | 33.00 | 8.15 | 5.45 | 6.30 | 0.00 | - | - | 2 | 31.57% |
| PFE241220P00034000 | 2024-05-02 1:41PM EDT | 34.00 | 6.80 | 6.75 | 7.90 | +6.80 | - | - | 21 | 42.04% |
| PFE241220P00035000 | 2024-05-01 3:07PM EDT | 35.00 | 7.87 | 7.50 | 8.05 | +7.87 | - | - | 1 | 33.18% |
© 2024 Yahoo. All rights reserved.