NYSE - Delayed Quote • USD
Pfizer Inc. (PFE)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 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 | 10.20 | 10.35 | 0.00 | 0.00% | - | 4 | 250.00% |
| PFE240426C00017000 | 4/16/2024 1:37 PM | 17 | 8.80 | 8.35 | 10.35 | 0.00 | 0.00% | - | 35 | 332.81% |
| PFE240426C00017500 | 4/16/2024 1:37 PM | 17.5 | 8.30 | 7.70 | 9.80 | 0.00 | 0.00% | - | 5 | 627.34% |
| PFE240426C00019000 | 4/17/2024 2:28 PM | 19 | 6.55 | 7.20 | 8.30 | 0.00 | 0.00% | - | 1 | 406.64% |
| PFE240426C00020000 | 4/22/2024 2:57 PM | 20 | 6.32 | 5.20 | 8.20 | 0.00 | 0.00% | 50 | 58 | 346.09% |
| PFE240426C00021000 | 4/24/2024 6:36 PM | 21 | 5.30 | 4.95 | 5.45 | 0.30 | 6.00% | 1 | 2 | 231.25% |
| PFE240426C00022000 | 4/24/2024 6:37 PM | 22 | 4.30 | 3.70 | 5.25 | 0.96 | 28.74% | 1 | 163 | 201.56% |
| PFE240426C00022500 | 4/17/2024 2:04 PM | 22.5 | 3.05 | 3.25 | 3.85 | 0.00 | 0.00% | - | 86 | 142.19% |
| PFE240426C00023000 | 4/22/2024 7:57 PM | 23 | 3.30 | 2.68 | 5.15 | 0.00 | 0.00% | 23 | 57 | 253.13% |
| PFE240426C00023500 | 4/19/2024 2:55 PM | 23.5 | 2.20 | 2.05 | 4.00 | 0.00 | 0.00% | 1 | 1 | 155.86% |
| PFE240426C00024000 | 4/24/2024 1:38 PM | 24 | 2.22 | 1.85 | 2.72 | -0.14 | -5.93% | 5 | 348 | 65.63% |
| PFE240426C00024500 | 4/23/2024 3:15 PM | 24.5 | 1.70 | 1.66 | 2.42 | -0.25 | -12.82% | 15 | 271 | 118.75% |
| PFE240426C00025000 | 4/24/2024 2:54 PM | 25 | 1.28 | 1.05 | 1.40 | -0.10 | -7.25% | 6 | 817 | 71.88% |
| PFE240426C00025500 | 4/24/2024 6:17 PM | 25.5 | 0.86 | 0.79 | 0.84 | 0.04 | 4.88% | 312 | 3,562 | 41.41% |
| PFE240426C00026000 | 4/24/2024 7:55 PM | 26 | 0.42 | 0.38 | 0.42 | -0.04 | -8.70% | 5,106 | 12,737 | 33.99% |
| PFE240426C00026500 | 4/24/2024 7:58 PM | 26.5 | 0.11 | 0.12 | 0.14 | -0.07 | -38.89% | 2,558 | 22,215 | 30.47% |
| PFE240426C00027000 | 4/24/2024 7:58 PM | 27 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 1,892 | 18,174 | 29.69% |
| PFE240426C00027500 | 4/24/2024 7:46 PM | 27.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1,271 | 4,714 | 39.84% |
| PFE240426C00028000 | 4/24/2024 7:57 PM | 28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 71 | 4,809 | 45.31% |
| PFE240426C00028500 | 4/22/2024 5:46 PM | 28.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 57 | 69 | 50.00% |
| PFE240426C00029000 | 4/24/2024 3:56 PM | 29 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 13 | 3,736 | 59.38% |
| PFE240426C00029500 | 4/15/2024 6:31 PM | 29.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 68.75% |
| PFE240426C00030000 | 4/23/2024 5:56 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 2,880 | 75.00% |
| PFE240426C00031000 | 4/19/2024 4:03 PM | 31 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 750 | 50.00% |
| PFE240426C00032000 | 4/10/2024 6:27 PM | 32 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 260 | 106.25% |
| PFE240426C00033000 | 4/15/2024 6:09 PM | 33 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 207 | 121.88% |
| PFE240426C00034000 | 3/19/2024 6:51 PM | 34 | 0.03 | 0.00 | 0.06 | 0.00 | 0.00% | 200 | 23 | 171.88% |
| PFE240426C00035000 | 4/2/2024 1:46 PM | 35 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 185 | 150.00% |
| PFE240426C00037000 | 3/7/2024 2:32 PM | 37 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | - | 1 | 187.50% |
| 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 | 275.00% |
| PFE240426P00018000 | 4/12/2024 1:30 PM | 18 | 0.05 | 0.00 | 0.04 | 0.00 | 0.00% | 5 | 6 | 234.38% |
| PFE240426P00020000 | 4/18/2024 5:49 PM | 20 | 0.01 | 0.00 | 0.12 | 0.00 | 0.00% | 5 | 15 | 212.50% |
| PFE240426P00021000 | 4/22/2024 3:54 PM | 21 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 34 | 50.00% |
| PFE240426P00022000 | 4/22/2024 2:09 PM | 22 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 501 | 100.00% |
| PFE240426P00022500 | 4/22/2024 2:08 PM | 22.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 125 | 258 | 87.50% |
| PFE240426P00023000 | 4/22/2024 5:09 PM | 23 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 324 | 78.13% |
| PFE240426P00023500 | 4/22/2024 7:20 PM | 23.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 642 | 50.00% |
| PFE240426P00024000 | 4/23/2024 7:38 PM | 24 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 1,536 | 71.88% |
| PFE240426P00024500 | 4/24/2024 5:46 PM | 24.5 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 236 | 2,164 | 50.00% |
| PFE240426P00025000 | 4/24/2024 6:36 PM | 25 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 627 | 7,753 | 42.19% |
| PFE240426P00025500 | 4/24/2024 7:47 PM | 25.5 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 3,704 | 5,199 | 34.38% |
| PFE240426P00026000 | 4/24/2024 7:59 PM | 26 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 1,371 | 11,765 | 29.88% |
| PFE240426P00026500 | 4/24/2024 7:56 PM | 26.5 | 0.33 | 0.32 | 0.36 | 0.01 | 3.13% | 390 | 2,193 | 29.10% |
| PFE240426P00027000 | 4/24/2024 6:40 PM | 27 | 0.75 | 0.68 | 0.78 | -0.01 | -1.32% | 255 | 2,674 | 34.77% |
| PFE240426P00027500 | 4/23/2024 3:53 PM | 27.5 | 1.22 | 1.18 | 1.28 | 0.00 | 0.00% | 3 | 12 | 49.61% |
| PFE240426P00028000 | 4/24/2024 3:32 PM | 28 | 1.88 | 1.47 | 1.86 | 0.05 | 2.73% | 1 | 588 | 83.20% |
| PFE240426P00029000 | 4/24/2024 6:34 PM | 29 | 2.70 | 2.29 | 2.79 | -0.11 | -3.91% | 49 | 216 | 91.41% |
| PFE240426P00029500 | 4/17/2024 1:54 PM | 29.5 | 3.95 | 2.96 | 4.30 | 0.00 | 0.00% | - | 0 | 181.25% |
| PFE240426P00030000 | 4/24/2024 6:34 PM | 30 | 3.70 | 2.93 | 3.80 | -0.35 | -8.64% | 20 | 10 | 118.75% |
| PFE240426P00031000 | 4/1/2024 3:35 PM | 31 | 3.36 | 3.05 | 6.85 | 0.00 | 0.00% | 3 | 0 | 186.33% |
| PFE240426P00031500 | 4/19/2024 7:46 PM | 31.5 | 5.55 | 4.15 | 5.30 | 0.00 | 0.00% | 47 | 0 | 150.78% |
Related Tickers
JNJ Johnson & Johnson
148.53
-0.69%
BMY Bristol-Myers Squibb Company
48.86
-0.27%
LLY Eli Lilly and Company
732.20
-1.81%
MRK Merck & Co., Inc.
127.00
+0.09%
ABBV AbbVie Inc.
167.80
-1.03%
GILD Gilead Sciences, Inc.
67.08
+0.07%
AMGN Amgen Inc.
273.01
-0.19%
BIIB Biogen Inc.
201.99
+4.56%
GSK GSK plc
40.86
-0.92%
AZN AstraZeneca PLC
71.20
+0.49%