NYSE - Nasdaq Real Time Price • USD
Pfizer Inc. (PFE)
As of 3:52 PM EDT. Market Open.
| 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 | 10.25 | 10.35 | 0.00 | 0.00% | - | 4 | 206.25% |
| PFE240426C00017000 | 4/16/2024 1:37 PM | 17 | 8.80 | 9.25 | 9.35 | 0.00 | 0.00% | - | 35 | 181.25% |
| PFE240426C00017500 | 4/16/2024 1:37 PM | 17.5 | 8.30 | 8.75 | 8.85 | 0.00 | 0.00% | - | 5 | 171.88% |
| PFE240426C00019000 | 4/17/2024 2:28 PM | 19 | 6.55 | 7.30 | 7.35 | 0.00 | 0.00% | - | 1 | 140.63% |
| PFE240426C00020000 | 4/22/2024 2:57 PM | 20 | 6.32 | 6.25 | 6.45 | 0.00 | 0.00% | 50 | 58 | 120.31% |
| PFE240426C00021000 | 4/19/2024 7:03 PM | 21 | 5.00 | 5.25 | 5.40 | 0.00 | 0.00% | 1 | 2 | 130.47% |
| PFE240426C00022000 | 4/18/2024 4:57 PM | 22 | 3.34 | 4.30 | 4.40 | 0.00 | 0.00% | 2 | 163 | 82.81% |
| PFE240426C00022500 | 4/17/2024 2:04 PM | 22.5 | 3.05 | 3.50 | 4.10 | 0.00 | 0.00% | - | 86 | 141.41% |
| PFE240426C00023000 | 4/22/2024 7:57 PM | 23 | 3.30 | 3.25 | 3.40 | 0.00 | 0.00% | 23 | 57 | 85.94% |
| PFE240426C00023500 | 4/19/2024 2:55 PM | 23.5 | 2.20 | 2.75 | 2.89 | 0.00 | 0.00% | 1 | 1 | 72.66% |
| PFE240426C00024000 | 4/22/2024 4:42 PM | 24 | 2.36 | 2.25 | 2.37 | 0.00 | 0.00% | 8 | 348 | 55.47% |
| PFE240426C00024500 | 4/23/2024 3:15 PM | 24.5 | 1.95 | 1.76 | 1.93 | -0.05 | -2.50% | 15 | 286 | 59.38% |
| PFE240426C00025000 | 4/23/2024 5:43 PM | 25 | 1.34 | 1.31 | 1.37 | -0.17 | -11.26% | 90 | 845 | 35.55% |
| PFE240426C00025500 | 4/23/2024 7:19 PM | 25.5 | 0.82 | 0.86 | 0.90 | -0.05 | -5.75% | 1,084 | 3,605 | 30.08% |
| PFE240426C00026000 | 4/23/2024 7:37 PM | 26 | 0.45 | 0.45 | 0.48 | -0.02 | -4.44% | 767 | 12,766 | 25.78% |
| PFE240426C00026500 | 4/23/2024 7:36 PM | 26.5 | 0.17 | 0.17 | 0.18 | -0.03 | -14.29% | 3,283 | 20,682 | 23.05% |
| PFE240426C00027000 | 4/23/2024 7:32 PM | 27 | 0.04 | 0.04 | 0.05 | -0.03 | -37.50% | 2,332 | 17,608 | 23.05% |
| PFE240426C00027500 | 4/23/2024 7:37 PM | 27.5 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 1,525 | 4,526 | 26.56% |
| PFE240426C00028000 | 4/23/2024 6:42 PM | 28 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 107 | 4,768 | 31.25% |
| PFE240426C00028500 | 4/22/2024 5:46 PM | 28.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 57 | 69 | 38.28% |
| PFE240426C00029000 | 4/23/2024 5:38 PM | 29 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 82 | 3,744 | 50.78% |
| PFE240426C00029500 | 4/15/2024 6:31 PM | 29.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 51.56% |
| PFE240426C00030000 | 4/23/2024 5:56 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 31 | 2,908 | 53.13% |
| PFE240426C00031000 | 4/19/2024 4:03 PM | 31 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 750 | 65.63% |
| PFE240426C00032000 | 4/10/2024 6:27 PM | 32 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 260 | 75.00% |
| PFE240426C00033000 | 4/15/2024 6:09 PM | 33 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 207 | 84.38% |
| PFE240426C00034000 | 3/19/2024 6:51 PM | 34 | 0.03 | 0.00 | 0.06 | 0.00 | 0.00% | 200 | 23 | 120.31% |
| PFE240426C00035000 | 4/2/2024 1:46 PM | 35 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 185 | 106.25% |
| PFE240426C00037000 | 3/7/2024 2:32 PM | 37 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | - | 1 | 131.25% |
| 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 | 195.31% |
| PFE240426P00018000 | 4/12/2024 1:30 PM | 18 | 0.05 | 0.00 | 0.04 | 0.00 | 0.00% | 5 | 6 | 167.19% |
| PFE240426P00020000 | 4/18/2024 5:49 PM | 20 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 5 | 15 | 169.53% |
| PFE240426P00021000 | 4/22/2024 3:54 PM | 21 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 34 | 87.50% |
| PFE240426P00022000 | 4/22/2024 2:09 PM | 22 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 501 | 71.88% |
| PFE240426P00022500 | 4/22/2024 2:08 PM | 22.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 125 | 258 | 62.50% |
| PFE240426P00023000 | 4/22/2024 5:09 PM | 23 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 324 | 56.25% |
| PFE240426P00023500 | 4/22/2024 7:20 PM | 23.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 642 | 53.13% |
| PFE240426P00024000 | 4/23/2024 5:02 PM | 24 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 1,537 | 43.75% |
| PFE240426P00024500 | 4/23/2024 6:50 PM | 24.5 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 164 | 2,105 | 40.63% |
| PFE240426P00025000 | 4/23/2024 5:10 PM | 25 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 216 | 7,744 | 34.38% |
| PFE240426P00025500 | 4/23/2024 7:17 PM | 25.5 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 1,819 | 4,443 | 27.74% |
| PFE240426P00026000 | 4/23/2024 7:37 PM | 26 | 0.12 | 0.12 | 0.13 | -0.07 | -35.00% | 3,372 | 12,245 | 24.22% |
| PFE240426P00026500 | 4/23/2024 7:33 PM | 26.5 | 0.36 | 0.33 | 0.35 | -0.06 | -14.29% | 410 | 1,982 | 23.44% |
| PFE240426P00027000 | 4/23/2024 7:31 PM | 27 | 0.76 | 0.69 | 0.74 | -0.05 | -6.17% | 61 | 2,695 | 26.56% |
| PFE240426P00027500 | 4/23/2024 3:53 PM | 27.5 | 1.22 | 1.17 | 1.27 | 0.12 | 10.91% | 3 | 11 | 42.58% |
| PFE240426P00028000 | 4/23/2024 4:16 PM | 28 | 1.83 | 1.69 | 1.77 | 0.15 | 8.93% | 2 | 588 | 53.52% |
| PFE240426P00029000 | 4/23/2024 4:01 PM | 29 | 2.81 | 2.65 | 2.76 | -0.79 | -21.94% | 10 | 216 | 57.81% |
| PFE240426P00029500 | 4/17/2024 1:54 PM | 29.5 | 3.95 | 3.15 | 3.30 | 0.00 | 0.00% | - | 0 | 71.88% |
| PFE240426P00030000 | 4/19/2024 7:18 PM | 30 | 4.05 | 3.65 | 3.80 | 0.00 | 0.00% | 47 | 10 | 79.69% |
| PFE240426P00031000 | 4/1/2024 3:35 PM | 31 | 3.36 | 4.65 | 4.75 | 0.00 | 0.00% | 3 | 0 | 85.94% |
| PFE240426P00031500 | 4/19/2024 7:46 PM | 31.5 | 5.55 | 5.15 | 5.25 | 0.00 | 0.00% | 47 | 0 | 92.19% |
Related Tickers
JNJ Johnson & Johnson
149.81
+0.46%
BMY Bristol-Myers Squibb Company
49.13
-0.03%
LLY Eli Lilly and Company
745.28
+1.91%
MRK Merck & Co., Inc.
127.06
+0.09%
ABBV AbbVie Inc.
169.83
+1.16%
GILD Gilead Sciences, Inc.
67.24
+0.43%
AMGN Amgen Inc.
273.98
+0.76%
BIIB Biogen Inc.
193.00
-0.57%
GSK GSK plc
41.20
+1.49%
AZN AstraZeneca PLC
70.91
+1.11%