Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240726C00021000 | 2024-06-18 9:52AM EDT | 21.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 11 | 48 | 0.00% |
| PFE240726C00024000 | 2024-06-14 10:30AM EDT | 24.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PFE240726C00025000 | 2024-06-17 3:40PM EDT | 25.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 15 | 29 | 0.00% |
| PFE240726C00026000 | 2024-06-21 11:55AM EDT | 26.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 104 | 163 | 0.00% |
| PFE240726C00027000 | 2024-06-21 2:36PM EDT | 27.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 45 | 882 | 0.00% |
| PFE240726C00028000 | 2024-06-21 3:42PM EDT | 28.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 277 | 1,178 | 0.78% |
| PFE240726C00029000 | 2024-06-21 3:53PM EDT | 29.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 76 | 918 | 3.13% |
| PFE240726C00030000 | 2024-06-21 3:41PM EDT | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 178 | 637 | 6.25% |
| PFE240726C00031000 | 2024-06-21 3:33PM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 157 | 12.50% |
| PFE240726C00032000 | 2024-06-21 11:34AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 12.50% |
| PFE240726C00033000 | 2024-06-18 2:47PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 12.50% |
| PFE240726C00034000 | 2024-06-11 2:02PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| PFE240726C00035000 | 2024-06-20 10:09AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| PFE240726C00039000 | 2024-06-20 10:23AM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240726P00018000 | 2024-06-17 11:13AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| PFE240726P00020000 | 2024-06-10 11:27AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| PFE240726P00022000 | 2024-06-20 3:21PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 90 | 176 | 25.00% |
| PFE240726P00023000 | 2024-06-20 3:13PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 281 | 351 | 12.50% |
| PFE240726P00024000 | 2024-06-21 12:21PM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,022 | 12.50% |
| PFE240726P00025000 | 2024-06-21 3:40PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 2,124 | 12.50% |
| PFE240726P00026000 | 2024-06-21 3:56PM EDT | 26.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 70 | 11,419 | 6.25% |
| PFE240726P00027000 | 2024-06-21 3:50PM EDT | 27.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 136 | 1,995 | 3.13% |
| PFE240726P00028000 | 2024-06-21 1:29PM EDT | 28.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 277 | 510 | 0.00% |
| PFE240726P00029000 | 2024-06-21 12:52PM EDT | 29.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 64 | 258 | 0.00% |
| PFE240726P00030000 | 2024-06-20 10:13AM EDT | 30.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| PFE240726P00031000 | 2024-06-06 12:50PM EDT | 31.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PFE240726P00032000 | 2024-06-13 9:45AM EDT | 32.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.