Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241220C00018000 | 2024-04-25 2:03PM EDT | 18.00 | 7.56 | 9.35 | 9.80 | 0.00 | - | - | 170 | 35.35% |
| PFE241220C00020000 | 2024-05-02 2:24PM EDT | 20.00 | 7.65 | 7.00 | 8.05 | 0.00 | - | 15 | 160 | 35.65% |
| PFE241220C00022000 | 2024-04-26 9:45AM EDT | 22.00 | 4.15 | 5.70 | 6.50 | 0.00 | - | 123 | 123 | 36.33% |
| PFE241220C00023000 | 2024-05-01 9:56AM EDT | 23.00 | 4.24 | 4.65 | 5.55 | 0.00 | - | 2 | 170 | 32.62% |
| PFE241220C00024000 | 2024-05-02 2:54PM EDT | 24.00 | 4.52 | 4.15 | 4.65 | 0.00 | - | 5 | 176 | 29.54% |
| PFE241220C00025000 | 2024-05-02 12:37PM EDT | 25.00 | 3.74 | 3.50 | 3.60 | 0.00 | - | 21 | 146 | 24.22% |
| PFE241220C00026000 | 2024-05-02 2:17PM EDT | 26.00 | 2.99 | 2.53 | 2.98 | 0.00 | - | 280 | 927 | 24.27% |
| PFE241220C00027000 | 2024-05-03 9:57AM EDT | 27.00 | 2.45 | 2.35 | 2.49 | -0.13 | -5.04% | 6 | 90 | 24.93% |
| PFE241220C00028000 | 2024-05-03 10:46AM EDT | 28.00 | 1.91 | 1.89 | 1.97 | -0.10 | -4.98% | 1,036 | 461 | 24.37% |
| PFE241220C00029000 | 2024-05-03 10:23AM EDT | 29.00 | 1.59 | 1.49 | 1.57 | -0.02 | -1.24% | 50 | 854 | 24.34% |
| PFE241220C00030000 | 2024-05-03 10:48AM EDT | 30.00 | 1.19 | 1.18 | 1.23 | -0.08 | -6.11% | 58 | 829 | 24.24% |
| PFE241220C00031000 | 2024-05-03 9:30AM EDT | 31.00 | 1.01 | 0.91 | 0.97 | +0.03 | +3.06% | 1 | 398 | 24.39% |
| PFE241220C00032000 | 2024-05-02 2:57PM EDT | 32.00 | 0.80 | 0.70 | 0.75 | 0.00 | - | 360 | 553 | 24.41% |
| PFE241220C00033000 | 2024-05-02 3:50PM EDT | 33.00 | 0.60 | 0.53 | 0.57 | 0.00 | - | 15 | 141 | 24.34% |
| PFE241220C00034000 | 2024-05-02 12:46PM EDT | 34.00 | 0.49 | 0.40 | 0.44 | 0.00 | - | 10 | 111 | 24.49% |
| PFE241220C00035000 | 2024-05-02 3:53PM EDT | 35.00 | 0.33 | 0.31 | 0.34 | -0.03 | -8.33% | 56 | 189 | 24.66% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241220P00015000 | 2024-05-02 2:34PM EDT | 15.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 6 | 254 | 41.02% |
| PFE241220P00018000 | 2024-05-01 11:48AM EDT | 18.00 | 0.16 | 0.00 | 0.64 | 0.00 | - | 26 | 47 | 50.20% |
| PFE241220P00019000 | 2024-05-02 9:55AM EDT | 19.00 | 0.16 | 0.15 | 0.19 | 0.00 | - | 5 | 18 | 32.23% |
| PFE241220P00020000 | 2024-05-01 3:10PM EDT | 20.00 | 0.26 | 0.22 | 0.25 | 0.00 | - | 119 | 860 | 30.71% |
| PFE241220P00021000 | 2024-05-02 1:13PM EDT | 21.00 | 0.31 | 0.32 | 0.36 | 0.00 | - | 2 | 532 | 30.03% |
| PFE241220P00022000 | 2024-05-02 12:01PM EDT | 22.00 | 0.49 | 0.46 | 0.49 | 0.00 | - | 12 | 254 | 29.05% |
| PFE241220P00023000 | 2024-05-02 1:22PM EDT | 23.00 | 0.62 | 0.64 | 0.68 | 0.00 | - | 3 | 235 | 28.54% |
| PFE241220P00024000 | 2024-05-03 9:41AM EDT | 24.00 | 0.86 | 0.77 | 0.93 | -0.01 | -1.15% | 10 | 784 | 28.17% |
| PFE241220P00025000 | 2024-05-03 10:01AM EDT | 25.00 | 1.18 | 1.19 | 1.24 | +0.03 | +2.61% | 15 | 1,464 | 27.81% |
| PFE241220P00026000 | 2024-05-02 3:35PM EDT | 26.00 | 1.57 | 1.50 | 1.64 | 0.00 | - | 30 | 98 | 27.81% |
| PFE241220P00027000 | 2024-05-03 10:39AM EDT | 27.00 | 2.01 | 2.01 | 2.07 | -0.01 | -0.50% | 4 | 83 | 27.34% |
| PFE241220P00028000 | 2024-05-02 2:26PM EDT | 28.00 | 2.56 | 2.53 | 2.60 | 0.00 | - | 59 | 105 | 27.30% |
| PFE241220P00029000 | 2024-05-03 9:34AM EDT | 29.00 | 3.05 | 3.10 | 3.15 | -0.20 | -6.15% | 10 | 2,017 | 26.72% |
| PFE241220P00030000 | 2024-05-03 10:39AM EDT | 30.00 | 3.70 | 3.25 | 3.90 | -0.12 | -3.14% | 202 | 142 | 27.78% |
| PFE241220P00031000 | 2024-05-02 9:59AM EDT | 31.00 | 4.80 | 4.50 | 4.65 | 0.00 | - | 1 | 2 | 28.25% |
| PFE241220P00033000 | 2024-04-18 12:18PM EDT | 33.00 | 8.15 | 6.10 | 6.70 | 0.00 | - | - | 2 | 34.96% |
© 2024 Yahoo. All rights reserved.