Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00015000 | 2024-05-08 3:03PM EDT | 15.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| PFE240510C00018000 | 2024-04-29 11:04AM EDT | 18.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE240510C00020000 | 2024-05-08 3:50PM EDT | 20.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PFE240510C00021000 | 2024-05-06 10:08AM EDT | 21.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240510C00022000 | 2024-05-08 3:03PM EDT | 22.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| PFE240510C00022500 | 2024-05-08 3:18PM EDT | 22.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| PFE240510C00023000 | 2024-05-08 3:03PM EDT | 23.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| PFE240510C00023500 | 2024-05-08 3:03PM EDT | 23.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| PFE240510C00024000 | 2024-05-08 3:29PM EDT | 24.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 50,476 | 0 | 0.00% |
| PFE240510C00024500 | 2024-05-08 3:29PM EDT | 24.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1,631 | 0 | 0.00% |
| PFE240510C00025000 | 2024-05-08 3:35PM EDT | 25.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 9,024 | 0 | 0.00% |
| PFE240510C00025500 | 2024-05-08 3:29PM EDT | 25.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 15,026 | 0 | 0.00% |
| PFE240510C00026000 | 2024-05-08 3:36PM EDT | 26.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 34,644 | 0 | 0.00% |
| PFE240510C00026500 | 2024-05-08 3:57PM EDT | 26.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 23,664 | 0 | 0.00% |
| PFE240510C00027000 | 2024-05-08 3:59PM EDT | 27.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 260,356 | 0 | 0.00% |
| PFE240510C00027500 | 2024-05-08 3:59PM EDT | 27.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 96,280 | 0 | 0.00% |
| PFE240510C00028000 | 2024-05-08 3:59PM EDT | 28.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 13,101 | 0 | 0.00% |
| PFE240510C00028500 | 2024-05-08 3:59PM EDT | 28.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12,216 | 0 | 3.13% |
| PFE240510C00029000 | 2024-05-08 3:59PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,973 | 0 | 12.50% |
| PFE240510C00029500 | 2024-05-08 3:34PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| PFE240510C00030000 | 2024-05-08 3:55PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| PFE240510C00030500 | 2024-05-07 9:35AM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| PFE240510C00031000 | 2024-05-06 10:34AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PFE240510C00031500 | 2024-05-03 3:10PM EDT | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| PFE240510C00032000 | 2024-05-06 2:15PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| PFE240510C00033000 | 2024-05-03 10:08AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240510C00034000 | 2024-04-03 12:50PM EDT | 34.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 180 | 50 | 143.75% |
| PFE240510C00036000 | 2024-05-07 1:07PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240510C00037000 | 2024-05-03 10:08AM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240510C00040000 | 2024-05-03 3:17PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00018000 | 2024-04-22 1:39PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE240510P00019000 | 2024-05-03 9:30AM EDT | 19.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240510P00020000 | 2024-04-26 10:21AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240510P00021000 | 2024-04-29 10:37AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE240510P00022000 | 2024-05-02 9:37AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PFE240510P00022500 | 2024-05-03 9:56AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE240510P00023000 | 2024-05-08 2:38PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| PFE240510P00023500 | 2024-05-08 2:22PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| PFE240510P00024000 | 2024-05-08 2:11PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| PFE240510P00024500 | 2024-05-08 2:38PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| PFE240510P00025000 | 2024-05-08 3:16PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| PFE240510P00025500 | 2024-05-08 3:35PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 735 | 0 | 50.00% |
| PFE240510P00026000 | 2024-05-08 3:45PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 25.00% |
| PFE240510P00026500 | 2024-05-08 3:56PM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,637 | 0 | 25.00% |
| PFE240510P00027000 | 2024-05-08 3:59PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,430 | 0 | 12.50% |
| PFE240510P00027500 | 2024-05-08 3:59PM EDT | 27.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,412 | 0 | 12.50% |
| PFE240510P00028000 | 2024-05-08 3:59PM EDT | 28.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,955 | 0 | 6.25% |
| PFE240510P00028500 | 2024-05-08 3:59PM EDT | 28.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 0.00% |
| PFE240510P00029000 | 2024-05-08 3:51PM EDT | 29.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 590 | 0 | 0.00% |
| PFE240510P00029500 | 2024-05-08 12:41PM EDT | 29.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240510P00030000 | 2024-05-08 3:47PM EDT | 30.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PFE240510P00030500 | 2024-05-08 11:47AM EDT | 30.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE240510P00031000 | 2024-05-07 10:17AM EDT | 31.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240510P00031500 | 2024-05-06 10:46AM EDT | 31.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| PFE240510P00032000 | 2024-05-07 9:45AM EDT | 32.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PFE240510P00033000 | 2024-05-01 12:35PM EDT | 33.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240510P00034000 | 2024-05-08 12:35PM EDT | 34.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240510P00035000 | 2024-05-01 9:55AM EDT | 35.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240510P00036000 | 2024-05-08 1:44PM EDT | 36.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240510P00037000 | 2024-05-08 2:15PM EDT | 37.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| PFE240510P00038000 | 2024-05-07 11:20AM EDT | 38.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| PFE240510P00040000 | 2024-05-07 11:20AM EDT | 40.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.