Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241018C00015000 | 2024-04-04 11:45AM EDT | 15.00 | 12.35 | 9.85 | 11.25 | 0.00 | - | 3 | 25 | 76.42% |
| PFE241018C00016000 | 2024-04-12 12:53PM EDT | 16.00 | 10.00 | 9.05 | 9.60 | 0.00 | - | 5 | 5 | 45.51% |
| PFE241018C00019000 | 2024-04-08 1:44PM EDT | 19.00 | 7.85 | 5.70 | 6.80 | 0.00 | - | 1 | 105 | 38.23% |
| PFE241018C00020000 | 2024-04-25 1:05PM EDT | 20.00 | 5.55 | 5.45 | 5.95 | 0.00 | - | 10 | 127 | 37.16% |
| PFE241018C00021000 | 2024-04-26 12:26PM EDT | 21.00 | 4.70 | 4.60 | 4.75 | -0.01 | -0.21% | 4 | 3 | 27.05% |
| PFE241018C00022000 | 2024-04-25 9:36AM EDT | 22.00 | 4.50 | 3.80 | 3.90 | 0.00 | - | 1 | 3 | 25.73% |
| PFE241018C00023000 | 2024-04-26 1:00PM EDT | 23.00 | 3.16 | 2.47 | 3.20 | +0.11 | +3.61% | 39 | 379 | 26.12% |
| PFE241018C00024000 | 2024-04-26 12:28PM EDT | 24.00 | 2.50 | 2.45 | 2.66 | +0.04 | +1.63% | 1 | 1,124 | 27.56% |
| PFE241018C00025000 | 2024-04-26 3:59PM EDT | 25.00 | 1.95 | 1.92 | 1.98 | +0.03 | +1.56% | 146 | 2,156 | 25.49% |
| PFE241018C00026000 | 2024-04-26 3:21PM EDT | 26.00 | 1.50 | 1.48 | 1.53 | 0.00 | - | 109 | 458 | 25.59% |
| PFE241018C00027000 | 2024-04-26 3:16PM EDT | 27.00 | 1.17 | 1.12 | 1.16 | +0.06 | +5.41% | 117 | 1,036 | 25.61% |
| PFE241018C00028000 | 2024-04-26 3:43PM EDT | 28.00 | 0.86 | 0.83 | 0.87 | +0.04 | +4.88% | 54 | 2,484 | 25.71% |
| PFE241018C00029000 | 2024-04-26 3:59PM EDT | 29.00 | 0.62 | 0.60 | 0.63 | -0.02 | -3.12% | 292 | 1,595 | 25.56% |
| PFE241018C00030000 | 2024-04-26 3:21PM EDT | 30.00 | 0.46 | 0.31 | 0.46 | +0.01 | +2.22% | 102 | 4,106 | 25.68% |
| PFE241018C00031000 | 2024-04-26 3:41PM EDT | 31.00 | 0.35 | 0.32 | 0.34 | +0.01 | +2.94% | 19 | 1,157 | 25.98% |
| PFE241018C00032000 | 2024-04-26 3:25PM EDT | 32.00 | 0.26 | 0.23 | 0.26 | 0.00 | - | 33 | 395 | 26.51% |
| PFE241018C00033000 | 2024-04-25 3:05PM EDT | 33.00 | 0.19 | 0.17 | 0.20 | 0.00 | - | 4 | 538 | 27.05% |
| PFE241018C00034000 | 2024-04-25 3:49PM EDT | 34.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 1 | 151 | 27.44% |
| PFE241018C00035000 | 2024-04-26 12:45PM EDT | 35.00 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 42 | 634 | 28.13% |
| PFE241018C00036000 | 2024-04-26 10:41AM EDT | 36.00 | 0.08 | 0.09 | 0.10 | -0.01 | -11.11% | 7 | 223 | 28.91% |
| PFE241018C00037000 | 2024-04-25 2:54PM EDT | 37.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 201 | 339 | 29.49% |
| PFE241018C00038000 | 2024-04-25 9:52AM EDT | 38.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 2 | 490 | 30.47% |
| PFE241018C00039000 | 2024-04-26 9:48AM EDT | 39.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 200 | 227 | 32.72% |
| PFE241018C00040000 | 2024-04-26 11:49AM EDT | 40.00 | 0.05 | 0.02 | 0.45 | +0.01 | +25.00% | 200 | 925 | 49.02% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241018P00015000 | 2024-04-26 11:36AM EDT | 15.00 | 0.05 | 0.05 | 0.43 | +0.01 | +25.00% | 160 | 45 | 53.03% |
| PFE241018P00018000 | 2024-04-26 12:25PM EDT | 18.00 | 0.14 | 0.12 | 0.16 | 0.00 | - | 1 | 92 | 33.99% |
| PFE241018P00019000 | 2024-04-25 3:27PM EDT | 19.00 | 0.20 | 0.18 | 0.21 | 0.00 | - | 3 | 1,016 | 31.74% |
| PFE241018P00020000 | 2024-04-26 11:59AM EDT | 20.00 | 0.29 | 0.27 | 0.30 | 0.00 | - | 2 | 445 | 30.32% |
| PFE241018P00021000 | 2024-04-25 3:42PM EDT | 21.00 | 0.46 | 0.40 | 0.44 | 0.00 | - | 85 | 1,598 | 29.35% |
| PFE241018P00022000 | 2024-04-26 1:08PM EDT | 22.00 | 0.62 | 0.62 | 0.64 | -0.06 | -8.82% | 414 | 2,932 | 28.64% |
| PFE241018P00023000 | 2024-04-26 3:38PM EDT | 23.00 | 0.88 | 0.68 | 0.91 | -0.02 | -2.22% | 20 | 670 | 28.05% |
| PFE241018P00024000 | 2024-04-26 10:51AM EDT | 24.00 | 1.29 | 1.25 | 1.33 | -0.04 | -3.01% | 83 | 6,962 | 28.66% |
| PFE241018P00025000 | 2024-04-26 3:45PM EDT | 25.00 | 1.70 | 1.62 | 1.76 | -0.10 | -5.56% | 154 | 2,597 | 28.13% |
| PFE241018P00026000 | 2024-04-26 12:43PM EDT | 26.00 | 2.19 | 2.23 | 2.35 | -0.17 | -7.20% | 3 | 2,226 | 28.74% |
| PFE241018P00027000 | 2024-04-26 2:17PM EDT | 27.00 | 2.81 | 2.68 | 3.35 | -0.15 | -5.07% | 8 | 7,824 | 34.20% |
| PFE241018P00028000 | 2024-04-25 1:47PM EDT | 28.00 | 3.53 | 3.55 | 5.55 | 0.00 | - | 3 | 334 | 56.27% |
| PFE241018P00029000 | 2024-04-26 9:48AM EDT | 29.00 | 4.45 | 4.35 | 4.45 | +0.56 | +14.40% | 10 | 4,386 | 29.35% |
| PFE241018P00030000 | 2024-04-23 3:09PM EDT | 30.00 | 4.49 | 5.20 | 7.00 | 0.00 | - | 10 | 338 | 56.91% |
| PFE241018P00031000 | 2024-04-26 12:55PM EDT | 31.00 | 6.03 | 6.05 | 6.20 | -0.04 | -0.66% | 2 | 1,049 | 31.59% |
| PFE241018P00032000 | 2024-04-09 12:48PM EDT | 32.00 | 5.80 | 6.55 | 7.55 | 0.00 | - | 4 | 226 | 41.11% |
| PFE241018P00033000 | 2024-04-05 10:25AM EDT | 33.00 | 7.00 | 7.70 | 8.35 | 0.00 | - | 1 | 3 | 40.28% |
| PFE241018P00034000 | 2024-04-09 11:18AM EDT | 34.00 | 7.35 | 8.20 | 9.80 | 0.00 | - | 300 | 523 | 51.37% |
| PFE241018P00035000 | 2024-04-25 1:55PM EDT | 35.00 | 9.80 | 9.45 | 10.50 | 0.00 | - | 1 | 3 | 48.51% |
| PFE241018P00036000 | 2024-04-05 11:16AM EDT | 36.00 | 9.88 | 10.40 | 11.35 | 0.00 | - | 1 | 1 | 47.95% |
| PFE241018P00040000 | 2024-04-16 9:55AM EDT | 40.00 | 14.40 | 14.15 | 15.60 | 0.00 | - | - | 6 | 61.94% |
© 2024 Yahoo. All rights reserved.