Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00020000 | 2024-04-19 1:21PM EDT | 20.00 | 5.80 | 5.75 | 6.25 | +0.23 | +4.13% | 1 | 78 | 50.00% |
| PFE240426C00022000 | 2024-04-18 12:57PM EDT | 22.00 | 3.34 | 3.75 | 4.30 | 0.00 | - | 2 | 163 | 64.06% |
| PFE240426C00023000 | 2024-04-19 2:18PM EDT | 23.00 | 2.89 | 2.81 | 3.25 | +0.59 | +25.65% | 22 | 48 | 51.56% |
| PFE240426C00024000 | 2024-04-19 2:12PM EDT | 24.00 | 1.98 | 1.78 | 2.24 | +0.54 | +37.50% | 325 | 125 | 66.02% |
| PFE240426C00024500 | 2024-04-19 3:20PM EDT | 24.50 | 1.52 | 1.50 | 1.72 | +0.49 | +47.57% | 270 | 70 | 53.13% |
| PFE240426C00025000 | 2024-04-19 3:59PM EDT | 25.00 | 1.07 | 1.06 | 1.10 | +0.42 | +64.62% | 611 | 984 | 30.27% |
| PFE240426C00025500 | 2024-04-19 3:58PM EDT | 25.50 | 0.66 | 0.65 | 0.69 | +0.31 | +88.57% | 2,940 | 3,844 | 27.34% |
| PFE240426C00026000 | 2024-04-19 3:59PM EDT | 26.00 | 0.35 | 0.35 | 0.36 | +0.19 | +118.75% | 5,604 | 14,855 | 25.00% |
| PFE240426C00026500 | 2024-04-19 3:59PM EDT | 26.50 | 0.15 | 0.14 | 0.15 | +0.09 | +150.00% | 4,414 | 15,948 | 23.63% |
| PFE240426C00027000 | 2024-04-19 3:59PM EDT | 27.00 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 1,559 | 5,651 | 24.41% |
| PFE240426C00027500 | 2024-04-19 3:57PM EDT | 27.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 299 | 2,027 | 27.34% |
| PFE240426C00028000 | 2024-04-19 3:57PM EDT | 28.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 888 | 4,509 | 31.25% |
| PFE240426C00028500 | 2024-04-15 3:09PM EDT | 28.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 14 | 34 | 46.48% |
| PFE240426C00029000 | 2024-04-19 3:56PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 4,315 | 37.50% |
| PFE240426C00029500 | 2024-04-15 2:31PM EDT | 29.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 47.66% |
| PFE240426C00030000 | 2024-04-19 3:50PM EDT | 30.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 66 | 2,934 | 53.13% |
| PFE240426C00031000 | 2024-04-19 12:03PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 751 | 53.13% |
| PFE240426C00032000 | 2024-04-10 2:27PM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 260 | 68.75% |
| PFE240426C00033000 | 2024-04-15 2:09PM EDT | 33.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 207 | 83.59% |
| PFE240426C00034000 | 2024-03-19 2:51PM EDT | 34.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 200 | 23 | 95.31% |
| PFE240426C00035000 | 2024-04-02 9:46AM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 81.25% |
| PFE240426C00037000 | 2024-03-07 10:32AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 103.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00017000 | 2024-03-25 3:18PM EDT | 17.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 143.75% |
| PFE240426P00018000 | 2024-04-12 9:30AM EDT | 18.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 6 | 123.44% |
| PFE240426P00020000 | 2024-04-18 1:49PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 15 | 87.50% |
| PFE240426P00021000 | 2024-04-19 11:10AM EDT | 21.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 26 | 4 | 76.56% |
| PFE240426P00022000 | 2024-04-19 3:31PM EDT | 22.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 378 | 35 | 67.97% |
| PFE240426P00023000 | 2024-04-19 1:22PM EDT | 23.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 101 | 255 | 51.56% |
| PFE240426P00023500 | 2024-04-19 2:57PM EDT | 23.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 84 | 571 | 40.63% |
| PFE240426P00024000 | 2024-04-19 3:45PM EDT | 24.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 409 | 1,219 | 36.33% |
| PFE240426P00024500 | 2024-04-19 3:49PM EDT | 24.50 | 0.03 | 0.02 | 0.04 | -0.08 | -72.73% | 1,804 | 453 | 30.86% |
| PFE240426P00025000 | 2024-04-19 3:59PM EDT | 25.00 | 0.07 | 0.06 | 0.07 | -0.15 | -68.18% | 1,131 | 7,423 | 26.76% |
| PFE240426P00025500 | 2024-04-19 3:59PM EDT | 25.50 | 0.16 | 0.15 | 0.17 | -0.26 | -61.90% | 2,847 | 2,163 | 25.78% |
| PFE240426P00026000 | 2024-04-19 3:59PM EDT | 26.00 | 0.32 | 0.32 | 0.36 | -0.42 | -56.76% | 911 | 22,516 | 25.00% |
| PFE240426P00026500 | 2024-04-19 3:59PM EDT | 26.50 | 0.66 | 0.61 | 0.66 | -0.53 | -44.54% | 394 | 625 | 24.51% |
| PFE240426P00027000 | 2024-04-19 3:59PM EDT | 27.00 | 1.05 | 0.95 | 1.07 | -0.65 | -38.24% | 50 | 2,837 | 25.78% |
| PFE240426P00027500 | 2024-04-19 12:56PM EDT | 27.50 | 1.73 | 1.08 | 1.58 | -0.48 | -21.72% | 8 | 11 | 35.16% |
| PFE240426P00028000 | 2024-04-19 12:55PM EDT | 28.00 | 2.20 | 1.78 | 2.28 | -0.58 | -20.86% | 29 | 600 | 65.04% |
| PFE240426P00029000 | 2024-04-18 10:05AM EDT | 29.00 | 3.60 | 2.83 | 3.05 | 0.00 | - | 1 | 216 | 50.78% |
| PFE240426P00030000 | 2024-04-19 3:18PM EDT | 30.00 | 4.05 | 3.75 | 4.25 | -0.66 | -14.01% | 47 | 0 | 94.14% |
| PFE240426P00031000 | 2024-04-01 11:35AM EDT | 31.00 | 3.36 | 4.75 | 5.25 | 0.00 | - | 3 | 0 | 108.01% |
© 2024 Yahoo. All rights reserved.