Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240705C00020000 | 2024-06-10 9:41AM EDT | 20.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1,000 | 2,003 | 0.00% |
| PFE240705C00021000 | 2024-05-30 10:42AM EDT | 21.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| PFE240705C00025000 | 2024-06-18 11:40AM EDT | 25.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 829 | 0.00% |
| PFE240705C00026000 | 2024-06-18 3:54PM EDT | 26.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 34 | 93 | 0.00% |
| PFE240705C00027000 | 2024-06-18 1:53PM EDT | 27.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 174 | 249 | 0.00% |
| PFE240705C00028000 | 2024-06-18 3:57PM EDT | 28.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 218 | 625 | 3.13% |
| PFE240705C00029000 | 2024-06-18 3:55PM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 138 | 5,850 | 6.25% |
| PFE240705C00030000 | 2024-06-18 3:36PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 1,094 | 12.50% |
| PFE240705C00031000 | 2024-06-18 12:47PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 1,181 | 12.50% |
| PFE240705C00032000 | 2024-06-18 3:05PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 449 | 25.00% |
| PFE240705C00033000 | 2024-06-18 3:06PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 308 | 25.00% |
| PFE240705C00034000 | 2024-06-17 10:07AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 159 | 25.00% |
| PFE240705C00035000 | 2024-06-18 3:17PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 25.00% |
| PFE240705C00036000 | 2024-06-17 9:33AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| PFE240705C00037000 | 2024-06-17 11:55AM EDT | 37.00 | 0.01 | - | 0.00 | 0.00 | - | 10 | 19 | 25.00% |
| PFE240705C00038000 | 2024-06-04 3:40PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240705P00023000 | 2024-06-18 3:01PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 221 | 25.00% |
| PFE240705P00024000 | 2024-06-18 3:04PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 78 | 12.50% |
| PFE240705P00025000 | 2024-06-18 3:07PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 604 | 12.50% |
| PFE240705P00026000 | 2024-06-18 3:07PM EDT | 26.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 156 | 660 | 6.25% |
| PFE240705P00027000 | 2024-06-18 3:38PM EDT | 27.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 201 | 2,679 | 3.13% |
| PFE240705P00028000 | 2024-06-18 3:26PM EDT | 28.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 26 | 18,167 | 0.00% |
| PFE240705P00029000 | 2024-06-18 1:16PM EDT | 29.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 41 | 346 | 0.00% |
| PFE240705P00030000 | 2024-06-14 9:34AM EDT | 30.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE240705P00031000 | 2024-06-17 9:30AM EDT | 31.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240705P00032000 | 2024-06-06 10:09AM EDT | 32.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240705P00033000 | 2024-06-06 1:18PM EDT | 33.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240705P00035000 | 2024-06-05 10:07AM EDT | 35.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.