Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00015000 | 2024-05-01 9:31AM EDT | 15.00 | 11.40 | 11.60 | 12.95 | 0.00 | - | 1 | 1 | 675.00% |
| PFE240503C00017000 | 2024-04-24 9:47AM EDT | 17.00 | 9.10 | 10.50 | 10.80 | 0.00 | - | 77 | 84 | 453.13% |
| PFE240503C00019000 | 2024-04-24 10:33AM EDT | 19.00 | 7.20 | 8.25 | 9.40 | 0.00 | - | - | 21 | 423.44% |
| PFE240503C00019500 | 2024-04-24 10:33AM EDT | 19.50 | 6.70 | 6.90 | 8.00 | 0.00 | - | - | 3 | 279.69% |
| PFE240503C00020000 | 2024-05-01 9:35AM EDT | 20.00 | 6.22 | 7.35 | 8.95 | 0.00 | - | 37 | 59 | 458.20% |
| PFE240503C00020500 | 2024-04-22 12:38PM EDT | 20.50 | 5.85 | 6.75 | 7.10 | 0.00 | - | - | 1 | 190.63% |
| PFE240503C00021000 | 2024-04-22 10:40AM EDT | 21.00 | 5.45 | 6.35 | 6.90 | 0.00 | - | - | 16 | 277.34% |
| PFE240503C00021500 | 2024-04-22 9:39AM EDT | 21.50 | 4.55 | 5.95 | 6.55 | 0.00 | - | - | 7 | 293.75% |
| PFE240503C00022500 | 2024-05-01 2:52PM EDT | 22.50 | 4.84 | 4.80 | 5.15 | 0.00 | - | 11 | 43 | 168.75% |
| PFE240503C00023000 | 2024-05-01 3:08PM EDT | 23.00 | 4.30 | 4.10 | 4.80 | 0.00 | - | 26 | 25 | 140.63% |
| PFE240503C00023500 | 2024-05-01 1:40PM EDT | 23.50 | 3.68 | 3.90 | 4.70 | 0.00 | - | 45 | 85 | 223.44% |
| PFE240503C00024000 | 2024-05-02 9:30AM EDT | 24.00 | 3.30 | 2.53 | 3.55 | -0.04 | -1.20% | 1 | 319 | 146.88% |
| PFE240503C00024500 | 2024-05-01 2:08PM EDT | 24.50 | 2.40 | 2.87 | 3.15 | 0.00 | - | 148 | 416 | 118.75% |
| PFE240503C00025000 | 2024-05-01 3:45PM EDT | 25.00 | 2.22 | 2.46 | 2.60 | 0.00 | - | 1,048 | 2,188 | 107.81% |
| PFE240503C00025500 | 2024-05-02 9:34AM EDT | 25.50 | 1.91 | 1.91 | 2.14 | +0.21 | +12.35% | 25 | 2,868 | 89.84% |
| PFE240503C00026000 | 2024-05-02 9:37AM EDT | 26.00 | 1.58 | 1.58 | 1.60 | +0.34 | +27.42% | 195 | 12,530 | 84.96% |
| PFE240503C00026500 | 2024-05-02 9:37AM EDT | 26.50 | 1.01 | 1.04 | 1.17 | +0.22 | +27.85% | 395 | 11,725 | 67.97% |
| PFE240503C00027000 | 2024-05-02 9:37AM EDT | 27.00 | 0.62 | 0.58 | 0.66 | +0.24 | +63.16% | 430 | 25,362 | 53.52% |
| PFE240503C00027500 | 2024-05-02 9:38AM EDT | 27.50 | 0.30 | 0.27 | 0.29 | +0.13 | +76.47% | 804 | 10,879 | 41.60% |
| PFE240503C00028000 | 2024-05-02 9:37AM EDT | 28.00 | 0.12 | 0.09 | 0.10 | +0.05 | +100.00% | 509 | 13,954 | 38.28% |
| PFE240503C00028500 | 2024-05-02 9:37AM EDT | 28.50 | 0.04 | 0.02 | 0.04 | +0.01 | +100.00% | 9 | 3,303 | 41.41% |
| PFE240503C00029000 | 2024-05-02 9:30AM EDT | 29.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 4,956 | 46.88% |
| PFE240503C00029500 | 2024-05-01 3:47PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 509 | 770 | 25.00% |
| PFE240503C00030000 | 2024-05-01 3:32PM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 205 | 5,607 | 25.00% |
| PFE240503C00030500 | 2024-05-01 9:34AM EDT | 30.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 97 | 68.75% |
| PFE240503C00031000 | 2024-05-01 3:21PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 986 | 50.00% |
| PFE240503C00031500 | 2024-04-30 3:04PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 50.00% |
| PFE240503C00032000 | 2024-04-29 1:29PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 582 | 50.00% |
| PFE240503C00033000 | 2024-04-30 9:43AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 259 | 50.00% |
| PFE240503C00034000 | 2024-04-01 3:40PM EDT | 34.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 61 | 115.63% |
| PFE240503C00035000 | 2024-03-28 11:42AM EDT | 35.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 40 | 25 | 181.25% |
| PFE240503C00040000 | 2024-04-01 3:34PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 187.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00018000 | 2024-04-17 3:37PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 19 | 212.50% |
| PFE240503P00019000 | 2024-04-22 3:56PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 187.50% |
| PFE240503P00020000 | 2024-05-01 1:28PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 168.75% |
| PFE240503P00021000 | 2024-04-29 10:45AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 22 | 143.75% |
| PFE240503P00021500 | 2024-04-30 3:55PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 56 | 131.25% |
| PFE240503P00022000 | 2024-05-01 9:50AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 674 | 118.75% |
| PFE240503P00022500 | 2024-05-01 2:52PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 625 | 50.00% |
| PFE240503P00023000 | 2024-05-01 2:52PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 2,057 | 96.88% |
| PFE240503P00023500 | 2024-05-01 1:47PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 1,328 | 50.00% |
| PFE240503P00024000 | 2024-05-02 9:30AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,309 | 50.00% |
| PFE240503P00024500 | 2024-05-02 9:30AM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 4,091 | 50.00% |
| PFE240503P00025000 | 2024-05-02 9:37AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 10,604 | 25.00% |
| PFE240503P00025500 | 2024-05-02 9:31AM EDT | 25.50 | 0.01 | 0.02 | 0.01 | 0.00 | - | 94 | 8,562 | 53.91% |
| PFE240503P00026000 | 2024-05-02 9:37AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 127 | 4,567 | 39.06% |
| PFE240503P00026500 | 2024-05-02 9:38AM EDT | 26.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 42 | 2,009 | 37.11% |
| PFE240503P00027000 | 2024-05-02 9:34AM EDT | 27.00 | 0.12 | 0.05 | 0.10 | -0.08 | -40.00% | 181 | 6,810 | 31.25% |
| PFE240503P00027500 | 2024-05-02 9:37AM EDT | 27.50 | 0.22 | 0.17 | 0.25 | -0.21 | -46.67% | 789 | 2,282 | 24.22% |
| PFE240503P00028000 | 2024-05-01 3:59PM EDT | 28.00 | 0.86 | 0.46 | 0.64 | 0.00 | - | 2 | 639 | 27.34% |
| PFE240503P00028500 | 2024-05-01 3:06PM EDT | 28.50 | 1.09 | 0.90 | 1.62 | 0.00 | - | 12 | 13 | 65.63% |
| PFE240503P00029000 | 2024-05-01 3:59PM EDT | 29.00 | 1.77 | 1.43 | 2.07 | 0.00 | - | 15 | 102 | 80.08% |
| PFE240503P00029500 | 2024-05-01 1:21PM EDT | 29.50 | 2.70 | 1.38 | 2.18 | 0.00 | - | 21 | 15 | 78.52% |
| PFE240503P00030000 | 2024-05-01 3:57PM EDT | 30.00 | 2.81 | 2.01 | 2.65 | 0.00 | - | 8 | 18 | 81.25% |
| PFE240503P00031000 | 2024-05-01 3:51PM EDT | 31.00 | 3.74 | 2.90 | 3.65 | 0.00 | - | 21 | 1 | 103.13% |
| PFE240503P00033000 | 2024-05-01 2:43PM EDT | 33.00 | 5.65 | 5.35 | 5.60 | 0.00 | - | 2 | 2 | 50.00% |
| PFE240503P00035000 | 2024-04-05 10:36AM EDT | 35.00 | 10.55 | 6.75 | 7.75 | 0.00 | - | 1 | 0 | 221.09% |
| PFE240503P00040000 | 2024-04-25 10:59AM EDT | 40.00 | 14.40 | 12.15 | 14.05 | 0.00 | - | 1 | 0 | 408.20% |
© 2024 Yahoo. All rights reserved.