Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240816C00015000 | 2024-07-25 2:44PM EDT | 15.00 | 15.50 | 14.95 | 17.75 | +0.14 | +0.91% | 13 | 17 | 236.52% |
| PFE240816C00016000 | 2024-05-02 1:05PM EDT | 16.00 | 11.75 | 11.65 | 14.95 | 0.00 | - | 20 | 0 | 165.43% |
| PFE240816C00017000 | 2024-07-26 10:11AM EDT | 17.00 | 13.50 | 13.05 | 14.90 | +0.15 | +1.12% | 5 | 1 | 156.25% |
| PFE240816C00018000 | 2024-05-08 3:46PM EDT | 18.00 | 10.35 | 10.65 | 10.80 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240816C00019000 | 2024-07-26 9:44AM EDT | 19.00 | 11.62 | 11.20 | 12.90 | +0.17 | +1.48% | 10 | 20 | 141.02% |
| PFE240816C00020000 | 2024-07-25 3:20PM EDT | 20.00 | 10.40 | 10.30 | 11.90 | 0.00 | - | 2,030 | 2 | 133.98% |
| PFE240816C00021000 | 2024-07-26 9:53AM EDT | 21.00 | 9.70 | 9.35 | 10.90 | +0.32 | +3.41% | 3 | 11 | 124.22% |
| PFE240816C00022000 | 2024-07-26 10:40AM EDT | 22.00 | 8.60 | 8.10 | 9.90 | +0.25 | +2.99% | 55 | 22 | 100.20% |
| PFE240816C00023000 | 2024-07-25 3:20PM EDT | 23.00 | 7.40 | 7.05 | 8.90 | 0.00 | - | 2,760 | 5 | 86.91% |
| PFE240816C00024000 | 2024-07-26 2:13PM EDT | 24.00 | 6.90 | 6.40 | 7.90 | +0.61 | +9.70% | 135 | 294 | 91.31% |
| PFE240816C00025000 | 2024-07-26 2:48PM EDT | 25.00 | 5.90 | 5.80 | 5.95 | +0.51 | +9.46% | 146 | 559 | 56.84% |
| PFE240816C00026000 | 2024-07-26 3:53PM EDT | 26.00 | 4.90 | 4.00 | 5.20 | +0.60 | +13.95% | 245 | 714 | 72.27% |
| PFE240816C00027000 | 2024-07-26 3:26PM EDT | 27.00 | 3.95 | 3.85 | 3.95 | +0.70 | +21.54% | 185 | 751 | 45.70% |
| PFE240816C00028000 | 2024-07-26 3:57PM EDT | 28.00 | 3.00 | 2.85 | 3.00 | +0.79 | +35.75% | 619 | 2,002 | 39.26% |
| PFE240816C00029000 | 2024-07-26 3:58PM EDT | 29.00 | 2.10 | 1.88 | 2.19 | +0.66 | +45.83% | 1,215 | 31,001 | 37.89% |
| PFE240816C00030000 | 2024-07-26 3:58PM EDT | 30.00 | 1.35 | 1.33 | 1.38 | +0.52 | +62.65% | 7,228 | 37,260 | 32.52% |
| PFE240816C00031000 | 2024-07-26 3:58PM EDT | 31.00 | 0.83 | 0.80 | 0.82 | +0.40 | +93.02% | 10,040 | 19,997 | 31.49% |
| PFE240816C00032000 | 2024-07-26 3:52PM EDT | 32.00 | 0.43 | 0.42 | 0.44 | +0.22 | +104.76% | 4,425 | 13,381 | 30.91% |
| PFE240816C00033000 | 2024-07-26 3:56PM EDT | 33.00 | 0.22 | 0.20 | 0.22 | +0.11 | +100.00% | 1,264 | 6,266 | 30.96% |
| PFE240816C00034000 | 2024-07-26 3:58PM EDT | 34.00 | 0.11 | 0.10 | 0.11 | +0.07 | +175.00% | 1,262 | 5,993 | 31.84% |
| PFE240816C00035000 | 2024-07-26 3:18PM EDT | 35.00 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 341 | 3,624 | 33.40% |
| PFE240816C00036000 | 2024-07-26 3:12PM EDT | 36.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 203 | 749 | 36.13% |
| PFE240816C00037000 | 2024-07-26 3:11PM EDT | 37.00 | 0.03 | 0.01 | 0.44 | +0.01 | +50.00% | 73 | 747 | 59.67% |
| PFE240816C00038000 | 2024-07-26 3:10PM EDT | 38.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 3,732 | 41.41% |
| PFE240816C00039000 | 2024-07-18 1:11PM EDT | 39.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 103 | 527 | 45.31% |
| PFE240816C00040000 | 2024-07-24 9:46AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 635 | 49.61% |
| PFE240816C00041000 | 2024-07-22 12:27PM EDT | 41.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 702 | 53.52% |
| PFE240816C00042000 | 2024-07-18 10:32AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 580 | 53.13% |
| PFE240816C00043000 | 2024-07-16 9:30AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 431 | 51.56% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240816P00015000 | 2024-06-17 3:24PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 103 | 6,197 | 117.19% |
| PFE240816P00016000 | 2024-06-26 1:33PM EDT | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 555 | 106.25% |
| PFE240816P00017000 | 2024-06-18 2:11PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 392 | 90.63% |
| PFE240816P00018000 | 2024-07-02 10:30AM EDT | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,200 | 5,145 | 93.75% |
| PFE240816P00019000 | 2024-07-09 10:07AM EDT | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 9,389 | 85.16% |
| PFE240816P00020000 | 2024-07-19 11:21AM EDT | 20.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 929 | 76.56% |
| PFE240816P00021000 | 2024-07-24 10:30AM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 720 | 68.75% |
| PFE240816P00022000 | 2024-07-26 12:28PM EDT | 22.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 3,927 | 60.94% |
| PFE240816P00023000 | 2024-07-26 10:59AM EDT | 23.00 | 0.02 | 0.01 | 0.23 | +0.01 | +100.00% | 45 | 8,438 | 76.95% |
| PFE240816P00024000 | 2024-07-26 1:31PM EDT | 24.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 11 | 8,784 | 50.78% |
| PFE240816P00025000 | 2024-07-26 3:44PM EDT | 25.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 217 | 12,317 | 48.83% |
| PFE240816P00026000 | 2024-07-26 3:41PM EDT | 26.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 633 | 35,490 | 41.02% |
| PFE240816P00027000 | 2024-07-26 3:57PM EDT | 27.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 250 | 37,422 | 35.94% |
| PFE240816P00028000 | 2024-07-26 3:42PM EDT | 28.00 | 0.12 | 0.11 | 0.12 | -0.10 | -45.45% | 550 | 18,025 | 32.03% |
| PFE240816P00029000 | 2024-07-26 3:45PM EDT | 29.00 | 0.24 | 0.22 | 0.24 | -0.22 | -47.83% | 640 | 5,968 | 29.59% |
| PFE240816P00030000 | 2024-07-26 3:59PM EDT | 30.00 | 0.50 | 0.49 | 0.51 | -0.43 | -46.24% | 3,554 | 7,805 | 28.91% |
| PFE240816P00031000 | 2024-07-26 3:58PM EDT | 31.00 | 0.94 | 0.93 | 0.97 | -0.62 | -39.74% | 733 | 1,002 | 28.76% |
| PFE240816P00032000 | 2024-07-26 3:20PM EDT | 32.00 | 1.64 | 1.41 | 1.81 | -0.47 | -22.27% | 513 | 837 | 36.18% |
| PFE240816P00033000 | 2024-07-26 3:11PM EDT | 33.00 | 2.37 | 2.16 | 2.42 | -0.80 | -25.24% | 57 | 1,038 | 29.40% |
| PFE240816P00034000 | 2024-07-26 11:41AM EDT | 34.00 | 3.45 | 2.86 | 3.40 | -1.27 | -26.91% | 22 | 304 | 35.94% |
| PFE240816P00035000 | 2024-07-26 3:20PM EDT | 35.00 | 4.24 | 3.35 | 5.25 | -0.87 | -17.03% | 9 | 100 | 83.11% |
| PFE240816P00036000 | 2024-07-16 2:44PM EDT | 36.00 | 6.90 | 4.50 | 6.30 | 0.00 | - | 7 | 7 | 93.80% |
| PFE240816P00037000 | 2024-07-22 9:31AM EDT | 37.00 | 7.25 | 4.45 | 7.35 | 0.00 | - | 2 | 15 | 104.00% |
| PFE240816P00038000 | 2024-07-22 10:17AM EDT | 38.00 | 8.90 | 5.55 | 8.35 | 0.00 | - | 1 | 6 | 111.72% |
| PFE240816P00039000 | 2024-07-01 10:03AM EDT | 39.00 | 10.65 | 7.20 | 9.30 | 0.00 | - | 4 | 37 | 116.89% |
| PFE240816P00040000 | 2024-01-26 12:15PM EDT | 40.00 | 12.60 | 11.75 | 12.65 | 0.00 | - | 2 | 0 | 197.27% |
| PFE240816P00041000 | 2024-07-17 10:46AM EDT | 41.00 | 11.45 | 9.40 | 10.90 | 0.00 | - | 1 | 7 | 110.84% |
| PFE240816P00042000 | 2024-07-09 10:01AM EDT | 42.00 | 14.75 | 11.10 | 12.00 | 0.00 | - | 5 | 16 | 94.82% |
| PFE240816P00043000 | 2024-07-18 12:31PM EDT | 43.00 | 12.95 | 11.85 | 12.95 | 0.00 | - | 4 | 2 | 86.52% |
© 2024 Yahoo. All rights reserved.