Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419C00015000 | 2024-04-18 11:04AM EDT | 15.00 | 10.40 | 10.30 | 11.40 | -0.50 | -4.59% | 8 | 30 | 831.25% |
| PFE240419C00017500 | 2024-04-10 10:53AM EDT | 17.50 | 8.95 | 7.15 | 10.00 | 0.00 | - | 4 | 38 | 725.78% |
| PFE240419C00019000 | 2024-03-25 10:13AM EDT | 19.00 | 8.35 | 5.65 | 7.45 | 0.00 | - | 1 | 6 | 392.19% |
| PFE240419C00020000 | 2024-04-18 2:23PM EDT | 20.00 | 5.31 | 4.65 | 6.40 | -0.12 | -2.21% | 10 | 217 | 322.66% |
| PFE240419C00021000 | 2024-04-17 11:09AM EDT | 21.00 | 4.36 | 3.65 | 5.40 | 0.00 | - | 2 | 48 | 270.31% |
| PFE240419C00022000 | 2024-04-09 12:12PM EDT | 22.00 | 4.75 | 3.30 | 3.40 | 0.00 | - | 3 | 3 | 131.25% |
| PFE240419C00022500 | 2024-04-18 11:48AM EDT | 22.50 | 2.80 | 2.47 | 3.90 | -0.21 | -6.98% | 3 | 221 | 248.44% |
| PFE240419C00023000 | 2024-04-18 2:37PM EDT | 23.00 | 2.30 | 1.97 | 3.45 | -0.19 | -7.63% | 1 | 129 | 225.39% |
| PFE240419C00023500 | 2024-04-17 1:43PM EDT | 23.50 | 2.07 | 1.66 | 2.12 | 0.00 | - | 1 | 14 | 50.00% |
| PFE240419C00024000 | 2024-04-18 3:29PM EDT | 24.00 | 1.35 | 0.97 | 1.62 | -0.19 | -12.34% | 50 | 938 | 139.84% |
| PFE240419C00024500 | 2024-04-18 11:17AM EDT | 24.50 | 0.94 | 0.66 | 1.10 | -0.05 | -5.05% | 6 | 68 | 104.30% |
| PFE240419C00025000 | 2024-04-18 3:59PM EDT | 25.00 | 0.44 | 0.31 | 0.44 | -0.07 | -13.73% | 1,815 | 2,660 | 34.77% |
| PFE240419C00025500 | 2024-04-18 3:58PM EDT | 25.50 | 0.08 | 0.08 | 0.09 | -0.10 | -55.56% | 5,317 | 2,951 | 26.17% |
| PFE240419C00026000 | 2024-04-18 3:59PM EDT | 26.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 3,323 | 21,291 | 34.38% |
| PFE240419C00026500 | 2024-04-18 3:53PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 563 | 8,972 | 46.88% |
| PFE240419C00027000 | 2024-04-18 2:26PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 213 | 10,657 | 56.25% |
| PFE240419C00027500 | 2024-04-18 3:53PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 149 | 32,047 | 68.75% |
| PFE240419C00028000 | 2024-04-18 3:49PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 15,305 | 81.25% |
| PFE240419C00028500 | 2024-04-18 3:50PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 3,889 | 93.75% |
| PFE240419C00029000 | 2024-04-18 3:34PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 121 | 26,496 | 106.25% |
| PFE240419C00029500 | 2024-04-17 3:33PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,825 | 118.75% |
| PFE240419C00030000 | 2024-04-18 3:48PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 44,427 | 131.25% |
| PFE240419C00030500 | 2024-04-17 1:55PM EDT | 30.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 973 | 143.75% |
| PFE240419C00031000 | 2024-04-18 3:55PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 16,229 | 156.25% |
| PFE240419C00031500 | 2024-04-04 12:48PM EDT | 31.50 | 0.03 | 0.00 | 0.37 | 0.00 | - | 1 | 87 | 305.47% |
| PFE240419C00032000 | 2024-04-17 9:31AM EDT | 32.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 175.00% |
| PFE240419C00032500 | 2024-04-18 11:42AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,129 | 187.50% |
| PFE240419C00033000 | 2024-03-25 1:19PM EDT | 33.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 103 | 193.75% |
| PFE240419C00034000 | 2024-04-17 1:52PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,233 | 212.50% |
| PFE240419C00035000 | 2024-04-17 3:02PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 5,955 | 237.50% |
| PFE240419C00036000 | 2024-04-09 11:31AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,425 | 250.00% |
| PFE240419C00037500 | 2024-04-15 3:30PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,352 | 275.00% |
| PFE240419C00039000 | 2024-04-10 3:47PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,546 | 300.00% |
| PFE240419C00040000 | 2024-03-28 3:51PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,501 | 312.50% |
| PFE240419C00041000 | 2024-04-12 2:06PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,261 | 337.50% |
| PFE240419C00042500 | 2024-04-16 12:20PM EDT | 42.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1,274 | 2,157 | 350.00% |
| PFE240419C00044000 | 2024-03-18 9:46AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,558 | 375.00% |
| PFE240419C00045000 | 2024-03-04 12:22PM EDT | 45.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 715 | 475.00% |
| PFE240419C00046000 | 2023-12-01 4:44PM EDT | 46.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 509.38% |
| PFE240419C00047500 | 2024-01-08 11:03AM EDT | 47.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 805 | 521.88% |
| PFE240419C00049000 | 2023-10-16 12:46PM EDT | 49.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 8 | 174 | 590.63% |
| PFE240419C00050000 | 2024-03-07 12:59PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 703 | 450.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419P00015000 | 2024-04-16 10:39AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 453 | 412.50% |
| PFE240419P00017500 | 2024-03-26 10:40AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 741 | 275.00% |
| PFE240419P00018000 | 2024-04-11 9:31AM EDT | 18.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 2 | 306.25% |
| PFE240419P00019000 | 2024-03-04 10:45AM EDT | 19.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 5 | 106 | 281.25% |
| PFE240419P00020000 | 2024-04-17 12:29PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 830 | 200.00% |
| PFE240419P00021000 | 2024-04-18 10:17AM EDT | 21.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 7 | 1,680 | 150.00% |
| PFE240419P00022500 | 2024-04-18 11:23AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,657 | 100.00% |
| PFE240419P00023000 | 2024-04-15 1:16PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,152 | 84.38% |
| PFE240419P00023500 | 2024-04-17 9:46AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 314 | 68.75% |
| PFE240419P00024000 | 2024-04-18 1:49PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 4,116 | 53.13% |
| PFE240419P00024500 | 2024-04-18 1:55PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 101 | 2,596 | 40.63% |
| PFE240419P00025000 | 2024-04-18 3:59PM EDT | 25.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1,215 | 29,829 | 32.03% |
| PFE240419P00025500 | 2024-04-18 3:57PM EDT | 25.50 | 0.19 | 0.19 | 0.21 | -0.04 | -17.39% | 1,321 | 2,855 | 28.13% |
| PFE240419P00026000 | 2024-04-18 3:55PM EDT | 26.00 | 0.63 | 0.60 | 0.65 | +0.12 | +23.53% | 1,864 | 33,504 | 42.19% |
| PFE240419P00026500 | 2024-04-18 3:25PM EDT | 26.50 | 1.14 | 1.08 | 1.34 | +0.12 | +11.76% | 361 | 6,116 | 83.98% |
| PFE240419P00027000 | 2024-04-18 11:53AM EDT | 27.00 | 1.75 | 1.37 | 1.87 | +0.16 | +10.06% | 6 | 1,207 | 62.50% |
| PFE240419P00027500 | 2024-04-18 3:17PM EDT | 27.50 | 2.17 | 1.89 | 2.35 | +0.17 | +8.50% | 2,560 | 9,243 | 78.13% |
| PFE240419P00028000 | 2024-04-17 3:43PM EDT | 28.00 | 2.50 | 2.39 | 2.88 | 0.00 | - | 397 | 26 | 107.81% |
| PFE240419P00028500 | 2024-04-17 12:04PM EDT | 28.50 | 3.15 | 2.81 | 3.85 | 0.00 | - | 15 | 0 | 208.98% |
| PFE240419P00029000 | 2024-04-18 2:59PM EDT | 29.00 | 3.70 | 2.91 | 4.45 | +0.20 | +5.71% | 2,202 | 2,349 | 168.75% |
| PFE240419P00029500 | 2024-04-17 3:49PM EDT | 29.50 | 4.00 | 3.40 | 4.90 | 0.00 | - | 30 | 21 | 165.63% |
| PFE240419P00030000 | 2024-04-18 2:49PM EDT | 30.00 | 4.70 | 3.55 | 5.00 | +0.20 | +4.44% | 8 | 626 | 321.09% |
| PFE240419P00030500 | 2024-04-09 10:05AM EDT | 30.50 | 3.30 | 4.05 | 5.85 | 0.00 | - | 1 | 1 | 432.03% |
| PFE240419P00031000 | 2024-04-17 3:49PM EDT | 31.00 | 5.60 | 4.90 | 6.35 | +0.10 | +1.82% | 40 | 42 | 178.13% |
| PFE240419P00031500 | 2024-04-05 10:58AM EDT | 31.50 | 5.05 | 5.40 | 6.85 | 0.00 | - | 45 | 0 | 190.63% |
| PFE240419P00032000 | 2024-04-10 12:11PM EDT | 32.00 | 5.80 | 5.90 | 7.35 | 0.00 | - | 1 | 0 | 200.00% |
| PFE240419P00032500 | 2024-04-18 9:47AM EDT | 32.50 | 7.10 | 6.05 | 7.90 | +0.10 | +1.43% | 332 | 162 | 525.00% |
| PFE240419P00033000 | 2024-04-17 2:51PM EDT | 33.00 | 7.50 | 6.90 | 8.65 | 0.00 | - | 8 | 0 | 342.19% |
| PFE240419P00034000 | 2024-04-17 3:49PM EDT | 34.00 | 8.50 | 7.90 | 9.35 | 0.00 | - | 50 | 33 | 243.75% |
| PFE240419P00035000 | 2024-04-16 12:17PM EDT | 35.00 | 9.15 | 8.90 | 10.35 | 0.00 | - | 150 | 4 | 265.63% |
| PFE240419P00036000 | 2024-03-22 11:28AM EDT | 36.00 | 8.50 | 9.55 | 11.35 | 0.00 | - | 2 | 0 | 631.25% |
| PFE240419P00037500 | 2024-04-12 2:47PM EDT | 37.50 | 11.60 | 11.40 | 12.85 | 0.00 | - | 25 | 0 | 312.50% |
| PFE240419P00039000 | 2024-04-03 9:32AM EDT | 39.00 | 11.35 | 12.55 | 14.35 | 0.00 | - | 3 | 0 | 718.75% |
| PFE240419P00040000 | 2024-04-01 3:50PM EDT | 40.00 | 12.30 | 13.55 | 15.35 | 0.00 | - | 2 | 0 | 745.31% |
| PFE240419P00041000 | 2024-01-22 10:31AM EDT | 41.00 | 13.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240419P00042500 | 2024-01-05 11:36AM EDT | 42.50 | 13.45 | 15.35 | 15.70 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240419P00044000 | 2024-04-02 10:08AM EDT | 44.00 | 16.45 | 17.90 | 19.65 | 0.00 | - | 2 | 0 | 598.44% |
| PFE240419P00045000 | 2024-04-01 9:52AM EDT | 45.00 | 17.30 | 18.90 | 20.40 | 0.00 | - | 9 | 1 | 493.75% |
| PFE240419P00046000 | 2024-04-09 11:00AM EDT | 46.00 | 18.90 | 19.55 | 21.35 | 0.00 | - | 12 | 0 | 887.11% |
| PFE240419P00047500 | 2024-04-09 11:33AM EDT | 47.50 | 20.55 | 21.05 | 23.15 | 0.00 | - | 1 | 0 | 1,010.55% |
| PFE240419P00049000 | 2024-04-09 11:33AM EDT | 49.00 | 22.05 | 22.90 | 24.65 | 0.00 | - | 3 | 0 | 685.94% |
| PFE240419P00050000 | 2024-04-09 11:33AM EDT | 50.00 | 23.05 | 23.90 | 25.40 | 0.00 | - | 2 | 0 | 565.63% |
© 2024 Yahoo. All rights reserved.