Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240712C00018000 | 2024-06-10 10:13AM EDT | 18.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PFE240712C00023000 | 2024-06-13 11:05AM EDT | 23.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 30 | 1 | 0.00% |
| PFE240712C00024000 | 2024-06-10 10:55AM EDT | 24.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| PFE240712C00025000 | 2024-06-13 9:31AM EDT | 25.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240712C00026000 | 2024-06-18 2:07PM EDT | 26.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| PFE240712C00027000 | 2024-06-18 3:59PM EDT | 27.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 92 | 178 | 0.00% |
| PFE240712C00028000 | 2024-06-18 3:53PM EDT | 28.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 123 | 1,246 | 3.13% |
| PFE240712C00029000 | 2024-06-18 3:53PM EDT | 29.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 292 | 1,293 | 6.25% |
| PFE240712C00030000 | 2024-06-18 1:42PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 109 | 1,317 | 12.50% |
| PFE240712C00031000 | 2024-06-18 3:44PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 410 | 12.50% |
| PFE240712C00032000 | 2024-06-17 9:34AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 12.50% |
| PFE240712C00033000 | 2024-06-18 11:50AM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 126 | 25.00% |
| PFE240712C00034000 | 2024-06-06 11:15AM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| PFE240712C00035000 | 2024-06-17 11:01AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 25.00% |
| PFE240712C00036000 | 2024-06-05 12:03PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
| PFE240712C00038000 | 2024-06-05 10:47AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240712P00022000 | 2024-06-18 11:34AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 25.00% |
| PFE240712P00024000 | 2024-06-18 1:17PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 12.50% |
| PFE240712P00025000 | 2024-06-18 1:19PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 588 | 12.50% |
| PFE240712P00026000 | 2024-06-18 2:18PM EDT | 26.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,170 | 2,245 | 6.25% |
| PFE240712P00027000 | 2024-06-18 3:40PM EDT | 27.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,638 | 4,605 | 1.56% |
| PFE240712P00028000 | 2024-06-18 1:45PM EDT | 28.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 136 | 17,314 | 0.00% |
| PFE240712P00029000 | 2024-06-18 1:19PM EDT | 29.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 6 | 177 | 0.00% |
| PFE240712P00030000 | 2024-06-18 3:25PM EDT | 30.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| PFE240712P00032000 | 2024-06-12 11:01AM EDT | 32.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240712P00034000 | 2024-06-10 12:05PM EDT | 34.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240712P00035000 | 2024-06-05 10:19AM EDT | 35.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240712P00036000 | 2024-06-05 1:10PM EDT | 36.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.