NYSE - Delayed Quote • USD
Pfizer Inc. (PFE)
At close: 4:01 PM EDT
After hours: 6:13 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00016000 | 4/18/2024 7:51 PM | 16 | 9.40 | 9.15 | 11.35 | 0.00 | 0.00% | - | 4 | 917.19% |
| PFE240426C00017000 | 4/26/2024 6:10 PM | 17 | 8.52 | 8.30 | 10.45 | -0.28 | -3.18% | 2 | 35 | 872.66% |
| PFE240426C00017500 | 4/16/2024 1:37 PM | 17.5 | 8.30 | 7.20 | 9.85 | 0.00 | 0.00% | - | 5 | 703.13% |
| PFE240426C00019000 | 4/17/2024 2:28 PM | 19 | 6.55 | 6.05 | 8.45 | 0.00 | 0.00% | - | 1 | 662.50% |
| PFE240426C00020000 | 4/26/2024 5:14 PM | 20 | 5.44 | 5.30 | 7.00 | -0.13 | -2.33% | 1 | 68 | 554.69% |
| PFE240426C00021000 | 4/26/2024 5:42 PM | 21 | 4.56 | 4.25 | 5.40 | -0.74 | -13.96% | 1 | 1 | 383.59% |
| PFE240426C00022000 | 4/26/2024 3:17 PM | 22 | 3.35 | 3.15 | 4.65 | -0.95 | -22.09% | 1 | 163 | 340.63% |
| PFE240426C00022500 | 4/17/2024 2:04 PM | 22.5 | 3.05 | 2.64 | 4.00 | 0.00 | 0.00% | - | 86 | 285.16% |
| PFE240426C00023000 | 4/22/2024 7:57 PM | 23 | 3.30 | 2.19 | 2.86 | 0.00 | 0.00% | 23 | 57 | 163.28% |
| PFE240426C00023500 | 4/26/2024 1:49 PM | 23.5 | 1.90 | 1.52 | 2.39 | -0.30 | -13.64% | 4 | 1 | 108.59% |
| PFE240426C00024000 | 4/26/2024 7:21 PM | 24 | 1.50 | 1.18 | 2.09 | 0.05 | 3.45% | 15 | 353 | 141.80% |
| PFE240426C00024500 | 4/26/2024 7:30 PM | 24.5 | 0.95 | 0.81 | 1.13 | 0.04 | 4.40% | 131 | 375 | 67.19% |
| PFE240426C00025000 | 4/26/2024 7:59 PM | 25 | 0.42 | 0.19 | 0.60 | 0.07 | 20.00% | 1,150 | 914 | 69.53% |
| PFE240426C00025500 | 4/26/2024 7:43 PM | 25.5 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 6,678 | 6,385 | 7.81% |
| PFE240426C00026000 | 4/26/2024 7:58 PM | 26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,981 | 15,066 | 28.13% |
| PFE240426C00026500 | 4/26/2024 7:59 PM | 26.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 662 | 22,478 | 46.88% |
| PFE240426C00027000 | 4/26/2024 7:40 PM | 27 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 606 | 18,184 | 25.00% |
| PFE240426C00027500 | 4/26/2024 7:57 PM | 27.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 31 | 4,886 | 68.75% |
| PFE240426C00028000 | 4/26/2024 5:25 PM | 28 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 110 | 4,752 | 50.00% |
| PFE240426C00028500 | 4/22/2024 5:46 PM | 28.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 57 | 69 | 93.75% |
| PFE240426C00029000 | 4/26/2024 6:07 PM | 29 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 36 | 3,724 | 106.25% |
| PFE240426C00029500 | 4/15/2024 6:31 PM | 29.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 118.75% |
| PFE240426C00030000 | 4/26/2024 5:02 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 2,860 | 131.25% |
| PFE240426C00031000 | 4/26/2024 5:55 PM | 31 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 750 | 156.25% |
| PFE240426C00032000 | 4/10/2024 6:27 PM | 32 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 260 | 200.00% |
| PFE240426C00033000 | 4/15/2024 6:09 PM | 33 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 207 | 193.75% |
| PFE240426C00034000 | 3/19/2024 6:51 PM | 34 | 0.03 | 0.00 | 0.06 | 0.00 | 0.00% | 200 | 23 | 270.31% |
| PFE240426C00035000 | 4/2/2024 1:46 PM | 35 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 185 | 237.50% |
| PFE240426C00037000 | 3/7/2024 2:32 PM | 37 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | - | 1 | 287.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00017000 | 3/25/2024 7:18 PM | 17 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 20 | 362.50% |
| PFE240426P00018000 | 4/25/2024 5:53 PM | 18 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 6 | 318.75% |
| PFE240426P00020000 | 4/25/2024 4:13 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 35 | 187.50% |
| PFE240426P00021000 | 4/22/2024 3:54 PM | 21 | 0.01 | 0.00 | 0.52 | 0.00 | 0.00% | 5 | 34 | 325.00% |
| PFE240426P00022000 | 4/25/2024 2:28 PM | 22 | 0.01 | 0.00 | 0.42 | 0.00 | 0.00% | 10 | 497 | 249.22% |
| PFE240426P00022500 | 4/22/2024 2:08 PM | 22.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 125 | 258 | 100.00% |
| PFE240426P00023000 | 4/22/2024 5:09 PM | 23 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 324 | 87.50% |
| PFE240426P00023500 | 4/26/2024 2:24 PM | 23.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 643 | 76.56% |
| PFE240426P00024000 | 4/26/2024 7:59 PM | 24 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 1,617 | 53.13% |
| PFE240426P00024500 | 4/26/2024 5:26 PM | 24.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 2,412 | 40.63% |
| PFE240426P00025000 | 4/26/2024 7:05 PM | 25 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1,441 | 8,852 | 21.88% |
| PFE240426P00025500 | 4/26/2024 7:59 PM | 25.5 | 0.07 | 0.10 | 0.23 | -0.23 | -76.67% | 2,714 | 7,166 | 33.20% |
| PFE240426P00026000 | 4/26/2024 7:59 PM | 26 | 0.59 | 0.53 | 0.65 | -0.16 | -21.33% | 1,938 | 10,858 | 44.53% |
| PFE240426P00026500 | 4/26/2024 7:58 PM | 26.5 | 1.10 | 0.88 | 1.31 | -0.12 | -9.84% | 1,235 | 1,850 | 112.50% |
| PFE240426P00027000 | 4/26/2024 7:59 PM | 27 | 2.06 | 1.39 | 2.02 | 0.42 | 25.61% | 58 | 924 | 107.81% |
| PFE240426P00027500 | 4/25/2024 7:39 PM | 27.5 | 2.10 | 1.84 | 2.39 | -0.05 | -2.33% | 6 | 7 | 82.81% |
| PFE240426P00028000 | 4/26/2024 3:54 PM | 28 | 2.63 | 2.33 | 3.00 | -0.02 | -0.75% | 24 | 575 | 131.25% |
| PFE240426P00029000 | 4/26/2024 6:32 PM | 29 | 3.78 | 3.45 | 3.75 | 0.43 | 12.84% | 288 | 4 | 50.00% |
| PFE240426P00029500 | 4/25/2024 2:36 PM | 29.5 | 3.85 | 3.35 | 4.55 | 0.00 | 0.00% | 6 | 0 | 316.02% |
| PFE240426P00030000 | 4/25/2024 2:04 PM | 30 | 4.25 | 4.25 | 4.70 | 0.00 | 0.00% | 2 | 0 | 217.19% |
| PFE240426P00031000 | 4/1/2024 3:35 PM | 31 | 3.36 | 4.85 | 6.05 | 0.00 | 0.00% | 3 | 0 | 376.56% |
| PFE240426P00031500 | 4/25/2024 4:18 PM | 31.5 | 6.00 | 5.60 | 7.85 | 0.00 | 0.00% | 3 | 0 | 443.75% |
Related Tickers
BMY Bristol-Myers Squibb Company
44.85
+0.34%
JNJ Johnson & Johnson
146.14
-0.46%
MRK Merck & Co., Inc.
131.20
+0.37%
LLY Eli Lilly and Company
733.51
+1.19%
ABBV AbbVie Inc.
159.62
-4.58%
GILD Gilead Sciences, Inc.
65.42
+0.23%
AZN AstraZeneca PLC
75.17
+0.19%
BIIB Biogen Inc.
208.90
+3.18%
AMGN Amgen Inc.
269.98
+0.22%
GSK GSK plc
41.11
+0.49%