Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00015000 | 2024-04-29 2:31PM EDT | 15.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| PFE240510C00018000 | 2024-04-29 11:04AM EDT | 18.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| PFE240510C00022000 | 2024-05-01 11:02AM EDT | 22.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| PFE240510C00022500 | 2024-04-30 9:38AM EDT | 22.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| PFE240510C00023000 | 2024-05-01 3:15PM EDT | 23.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 0.00% |
| PFE240510C00023500 | 2024-05-01 11:17AM EDT | 23.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 0.00% |
| PFE240510C00024000 | 2024-05-01 3:41PM EDT | 24.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 10,131 | 5,498 | 0.00% |
| PFE240510C00024500 | 2024-05-01 2:36PM EDT | 24.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 32 | 226 | 0.00% |
| PFE240510C00025000 | 2024-05-01 3:55PM EDT | 25.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 722 | 1,134 | 0.00% |
| PFE240510C00025500 | 2024-05-01 3:55PM EDT | 25.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 794 | 1,754 | 0.00% |
| PFE240510C00026000 | 2024-05-01 3:59PM EDT | 26.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 3,378 | 5,546 | 0.00% |
| PFE240510C00026500 | 2024-05-01 3:55PM EDT | 26.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2,848 | 3,154 | 0.00% |
| PFE240510C00027000 | 2024-05-01 3:59PM EDT | 27.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6,723 | 43,830 | 0.00% |
| PFE240510C00027500 | 2024-05-01 3:59PM EDT | 27.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3,974 | 10,616 | 3.13% |
| PFE240510C00028000 | 2024-05-01 3:59PM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,606 | 3,368 | 6.25% |
| PFE240510C00028500 | 2024-05-01 3:59PM EDT | 28.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,836 | 2,479 | 6.25% |
| PFE240510C00029000 | 2024-05-01 3:59PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,022 | 4,425 | 12.50% |
| PFE240510C00029500 | 2024-05-01 2:44PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 261 | 12.50% |
| PFE240510C00030000 | 2024-05-01 3:52PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 605 | 1,723 | 12.50% |
| PFE240510C00031000 | 2024-04-17 11:41AM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 297 | 25.00% |
| PFE240510C00032000 | 2024-05-01 9:47AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 25.00% |
| PFE240510C00033000 | 2024-04-25 9:38AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| PFE240510C00034000 | 2024-04-03 12:50PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 180 | 50 | 25.00% |
| PFE240510C00036000 | 2024-04-22 9:40AM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PFE240510C00040000 | 2024-04-05 11:39AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 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 | 17 | 50.00% |
| PFE240510P00019000 | 2024-04-26 11:25AM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PFE240510P00020000 | 2024-04-26 10:21AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| PFE240510P00021000 | 2024-04-29 10:37AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 50.00% |
| PFE240510P00022000 | 2024-05-01 10:00AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 521 | 25.00% |
| PFE240510P00022500 | 2024-05-01 11:33AM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 106 | 25.00% |
| PFE240510P00023000 | 2024-05-01 3:40PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 267 | 25.00% |
| PFE240510P00023500 | 2024-05-01 3:28PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 283 | 25.00% |
| PFE240510P00024000 | 2024-05-01 3:54PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 394 | 2,693 | 25.00% |
| PFE240510P00024500 | 2024-05-01 3:47PM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 893 | 1,329 | 12.50% |
| PFE240510P00025000 | 2024-05-01 3:58PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,413 | 45,572 | 12.50% |
| PFE240510P00025500 | 2024-05-01 3:43PM EDT | 25.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 357 | 896 | 12.50% |
| PFE240510P00026000 | 2024-05-01 3:56PM EDT | 26.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5,547 | 6,649 | 6.25% |
| PFE240510P00026500 | 2024-05-01 3:50PM EDT | 26.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7,545 | 5,944 | 6.25% |
| PFE240510P00027000 | 2024-05-01 3:59PM EDT | 27.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,797 | 2,702 | 1.56% |
| PFE240510P00027500 | 2024-05-01 3:49PM EDT | 27.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 124 | 125 | 0.00% |
| PFE240510P00028000 | 2024-05-01 3:36PM EDT | 28.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 31 | 257 | 0.00% |
| PFE240510P00029000 | 2024-05-01 3:14PM EDT | 29.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 41 | 31 | 0.00% |
| PFE240510P00030000 | 2024-05-01 3:13PM EDT | 30.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 15 | 123 | 0.00% |
| PFE240510P00031000 | 2024-05-01 3:23PM EDT | 31.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| PFE240510P00032000 | 2024-04-22 2:35PM EDT | 32.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 22 | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.