Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00016000 | 2024-04-18 3:51PM EDT | 16.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| PFE240426C00017000 | 2024-04-16 9:37AM EDT | 17.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 35 | 0.00% |
| PFE240426C00017500 | 2024-04-16 9:37AM EDT | 17.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| PFE240426C00019000 | 2024-04-17 10:28AM EDT | 19.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PFE240426C00020000 | 2024-04-22 10:57AM EDT | 20.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 50 | 58 | 0.00% |
| PFE240426C00021000 | 2024-04-24 2:36PM EDT | 21.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240426C00022000 | 2024-04-24 2:37PM EDT | 22.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| PFE240426C00022500 | 2024-04-17 10:04AM EDT | 22.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | 86 | 0.00% |
| PFE240426C00023000 | 2024-04-22 3:57PM EDT | 23.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 23 | 57 | 0.00% |
| PFE240426C00023500 | 2024-04-19 10:55AM EDT | 23.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240426C00024000 | 2024-04-24 9:38AM EDT | 24.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 5 | 348 | 0.00% |
| PFE240426C00024500 | 2024-04-24 10:57AM EDT | 24.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 261 | 0.00% |
| PFE240426C00025000 | 2024-04-24 3:30PM EDT | 25.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 6 | 815 | 0.00% |
| PFE240426C00025500 | 2024-04-24 2:41PM EDT | 25.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 312 | 3,433 | 0.00% |
| PFE240426C00026000 | 2024-04-24 3:55PM EDT | 26.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5,106 | 13,010 | 0.00% |
| PFE240426C00026500 | 2024-04-24 3:59PM EDT | 26.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,558 | 22,836 | 3.13% |
| PFE240426C00027000 | 2024-04-24 3:58PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,892 | 18,304 | 12.50% |
| PFE240426C00027500 | 2024-04-24 3:46PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,271 | 4,786 | 12.50% |
| PFE240426C00028000 | 2024-04-24 3:57PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 4,769 | 25.00% |
| PFE240426C00028500 | 2024-04-22 1:46PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 69 | 25.00% |
| PFE240426C00029000 | 2024-04-24 3:20PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 3,732 | 25.00% |
| PFE240426C00029500 | 2024-04-15 2:31PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PFE240426C00030000 | 2024-04-24 2:12PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 2,861 | 50.00% |
| PFE240426C00031000 | 2024-04-19 12:03PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 750 | 50.00% |
| PFE240426C00032000 | 2024-04-10 2:27PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 260 | 50.00% |
| PFE240426C00033000 | 2024-04-15 2:09PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 207 | 50.00% |
| PFE240426C00034000 | 2024-03-19 2:51PM EDT | 34.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 200 | 23 | 171.88% |
| PFE240426C00035000 | 2024-04-02 9:46AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 50.00% |
| PFE240426C00037000 | 2024-03-07 10:32AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 187.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00017000 | 2024-03-25 3:18PM EDT | 17.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 275.00% |
| PFE240426P00018000 | 2024-04-12 9:30AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| PFE240426P00020000 | 2024-04-18 1:49PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| PFE240426P00021000 | 2024-04-22 11:54AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 50.00% |
| PFE240426P00022000 | 2024-04-22 10:09AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 501 | 50.00% |
| PFE240426P00022500 | 2024-04-22 10:08AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 258 | 50.00% |
| PFE240426P00023000 | 2024-04-22 1:09PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 50.00% |
| PFE240426P00023500 | 2024-04-22 3:20PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 642 | 50.00% |
| PFE240426P00024000 | 2024-04-23 3:38PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 1,536 | 25.00% |
| PFE240426P00024500 | 2024-04-24 1:46PM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 236 | 2,368 | 25.00% |
| PFE240426P00025000 | 2024-04-24 2:36PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 627 | 7,820 | 25.00% |
| PFE240426P00025500 | 2024-04-24 3:47PM EDT | 25.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,704 | 6,504 | 12.50% |
| PFE240426P00026000 | 2024-04-24 3:59PM EDT | 26.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,371 | 11,921 | 6.25% |
| PFE240426P00026500 | 2024-04-24 3:56PM EDT | 26.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 390 | 2,260 | 0.00% |
| PFE240426P00027000 | 2024-04-24 3:58PM EDT | 27.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 255 | 2,462 | 0.00% |
| PFE240426P00027500 | 2024-04-23 11:53AM EDT | 27.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| PFE240426P00028000 | 2024-04-24 11:32AM EDT | 28.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 588 | 0.00% |
| PFE240426P00029000 | 2024-04-24 2:34PM EDT | 29.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 49 | 215 | 0.00% |
| PFE240426P00029500 | 2024-04-17 9:54AM EDT | 29.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240426P00030000 | 2024-04-24 2:34PM EDT | 30.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PFE240426P00031000 | 2024-04-01 11:35AM EDT | 31.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240426P00031500 | 2024-04-19 3:46PM EDT | 31.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.