Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240628C00018000 | 2024-05-22 3:07PM EDT | 18.00 | 11.50 | 11.70 | 11.85 | 0.00 | - | - | 122 | 127.93% |
| PFE240628C00020000 | 2024-05-22 10:28AM EDT | 20.00 | 9.05 | 9.70 | 10.70 | 0.00 | - | 22 | 47 | 140.82% |
| PFE240628C00021000 | 2024-05-22 3:45PM EDT | 21.00 | 8.59 | 8.70 | 9.10 | 0.00 | - | 25 | 25 | 105.86% |
| PFE240628C00024000 | 2024-05-22 9:54AM EDT | 24.00 | 4.95 | 5.05 | 5.85 | 0.00 | - | 25 | 38 | 69.82% |
| PFE240628C00025000 | 2024-06-03 9:58AM EDT | 25.00 | 4.20 | 4.75 | 4.85 | 0.00 | - | 5 | 21 | 56.45% |
| PFE240628C00026000 | 2024-06-03 2:25PM EDT | 26.00 | 3.40 | 3.75 | 4.80 | 0.00 | - | 10 | 26 | 70.31% |
| PFE240628C00027000 | 2024-06-03 10:22AM EDT | 27.00 | 2.57 | 2.79 | 2.91 | 0.00 | - | 2 | 68 | 42.38% |
| PFE240628C00028000 | 2024-06-04 10:06AM EDT | 28.00 | 1.95 | 1.94 | 1.99 | +0.30 | +18.18% | 10 | 1,423 | 34.77% |
| PFE240628C00029000 | 2024-06-04 10:01AM EDT | 29.00 | 1.17 | 1.19 | 1.24 | +0.19 | +19.39% | 296 | 3,643 | 30.96% |
| PFE240628C00030000 | 2024-06-04 10:00AM EDT | 30.00 | 0.65 | 0.65 | 0.68 | +0.15 | +30.00% | 49 | 2,301 | 28.66% |
| PFE240628C00031000 | 2024-06-04 10:09AM EDT | 31.00 | 0.31 | 0.30 | 0.34 | +0.06 | +24.00% | 153 | 11,725 | 28.03% |
| PFE240628C00032000 | 2024-06-04 9:51AM EDT | 32.00 | 0.15 | 0.13 | 0.17 | +0.03 | +30.00% | 29 | 947 | 28.71% |
| PFE240628C00033000 | 2024-06-03 3:37PM EDT | 33.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 295 | 398 | 31.06% |
| PFE240628C00034000 | 2024-05-30 3:31PM EDT | 34.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 423 | 252 | 35.16% |
| PFE240628C00035000 | 2024-06-03 10:44AM EDT | 35.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 12 | 16 | 49.02% |
| PFE240628C00036000 | 2024-06-04 9:30AM EDT | 36.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 81 | 35.94% |
| PFE240628C00037000 | 2024-06-03 10:11AM EDT | 37.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 3 | 40.23% |
| PFE240628C00038000 | 2024-06-03 1:53PM EDT | 38.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 16 | 44.14% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240628P00020000 | 2024-05-31 10:46AM EDT | 20.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 3 | 4 | 166.89% |
| PFE240628P00023000 | 2024-06-04 9:30AM EDT | 23.00 | 0.01 | 0.01 | 0.15 | -0.02 | -66.67% | 10 | 119 | 57.81% |
| PFE240628P00024000 | 2024-06-03 3:07PM EDT | 24.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 200 | 430 | 50.20% |
| PFE240628P00025000 | 2024-06-03 11:27AM EDT | 25.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 4 | 1,360 | 36.13% |
| PFE240628P00026000 | 2024-06-03 10:39AM EDT | 26.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 17 | 918 | 31.45% |
| PFE240628P00027000 | 2024-06-04 9:51AM EDT | 27.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 11 | 15,400 | 25.78% |
| PFE240628P00028000 | 2024-06-04 9:46AM EDT | 28.00 | 0.16 | 0.16 | 0.17 | -0.09 | -33.33% | 21 | 2,576 | 22.66% |
| PFE240628P00029000 | 2024-06-04 10:10AM EDT | 29.00 | 0.40 | 0.39 | 0.40 | -0.17 | -29.82% | 126 | 795 | 20.75% |
| PFE240628P00030000 | 2024-06-04 9:51AM EDT | 30.00 | 0.94 | 0.85 | 0.88 | -0.15 | -13.76% | 50 | 113 | 20.07% |
| PFE240628P00031000 | 2024-06-03 2:54PM EDT | 31.00 | 1.89 | 1.51 | 1.59 | 0.00 | - | 3 | 23 | 18.85% |
| PFE240628P00032000 | 2024-06-03 2:03PM EDT | 32.00 | 2.76 | 2.26 | 2.42 | 0.00 | - | 6 | 3 | 0.00% |
| PFE240628P00034000 | 2024-05-09 9:43AM EDT | 34.00 | 6.55 | 4.25 | 4.40 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240628P00035000 | 2024-05-29 9:50AM EDT | 35.00 | 7.10 | 4.55 | 5.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.