NYSE - Delayed Quote USD

Pfizer Inc. (PFE)

26.32 +0.06 (+0.23%)
At close: April 23 at 4:00 PM EDT
26.33 +0.01 (+0.04%)
After hours: April 23 at 7:59 PM EDT

Calls

In The Money

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 9.55 12.45 0.00 0.00% - 4 512.50%
PFE240426C00017000 4/16/2024 1:37 PM 17 8.80 8.70 10.35 0.00 0.00% - 35 331.25%
PFE240426C00017500 4/16/2024 1:37 PM 17.5 8.30 8.20 9.55 0.00 0.00% - 5 240.63%
PFE240426C00019000 4/17/2024 2:28 PM 19 6.55 6.75 8.15 0.00 0.00% - 1 235.16%
PFE240426C00020000 4/22/2024 2:57 PM 20 6.32 5.65 6.95 0.00 0.00% 50 58 323.83%
PFE240426C00021000 4/19/2024 7:03 PM 21 5.00 4.70 6.05 0.00 0.00% 1 2 145.31%
PFE240426C00022000 4/18/2024 4:57 PM 22 3.34 3.60 5.15 0.00 0.00% 2 163 120.31%
PFE240426C00022500 4/17/2024 2:04 PM 22.5 3.05 3.05 4.90 0.00 0.00% - 86 138.67%
PFE240426C00023000 4/22/2024 7:57 PM 23 3.30 2.86 4.40 0.00 0.00% 23 57 155.08%
PFE240426C00023500 4/19/2024 2:55 PM 23.5 2.20 2.60 3.50 0.00 0.00% 1 1 124.22%
PFE240426C00024000 4/22/2024 4:42 PM 24 2.36 2.25 3.00 0.00 0.00% 8 348 120.70%
PFE240426C00024500 4/23/2024 3:15 PM 24.5 1.95 1.75 2.11 -0.05 -2.50% 15 286 71.09%
PFE240426C00025000 4/23/2024 7:52 PM 25 1.38 1.22 1.38 -0.13 -8.61% 100 845 46.88%
PFE240426C00025500 4/23/2024 7:19 PM 25.5 0.82 0.67 0.99 -0.05 -5.75% 1,084 3,605 50.20%
PFE240426C00026000 4/23/2024 7:58 PM 26 0.46 0.46 0.48 -0.01 -2.13% 771 12,766 30.86%
PFE240426C00026500 4/23/2024 7:58 PM 26.5 0.18 0.18 0.20 -0.02 -10.00% 5,871 20,682 29.30%
PFE240426C00027000 4/23/2024 7:59 PM 27 0.06 0.05 0.06 -0.01 -14.29% 2,486 17,608 28.71%
PFE240426C00027500 4/23/2024 7:37 PM 27.5 0.02 0.01 0.02 -0.01 -33.33% 1,531 4,526 31.25%
PFE240426C00028000 4/23/2024 7:48 PM 28 0.02 0.00 0.01 0.01 100.00% 187 4,768 35.94%
PFE240426C00028500 4/22/2024 5:46 PM 28.5 0.01 0.00 0.01 0.00 0.00% 57 69 43.75%
PFE240426C00029000 4/23/2024 5:38 PM 29 0.01 0.00 0.02 0.00 0.00% 82 3,744 53.13%
PFE240426C00029500 4/15/2024 6:31 PM 29.5 0.01 0.00 0.01 0.00 0.00% 1 2 53.13%
PFE240426C00030000 4/23/2024 5:56 PM 30 0.01 0.00 0.01 0.00 0.00% 31 2,908 62.50%
PFE240426C00031000 4/19/2024 4:03 PM 31 0.01 0.00 0.01 0.00 0.00% 1 750 75.00%
PFE240426C00032000 4/10/2024 6:27 PM 32 0.01 0.00 0.01 0.00 0.00% 2 260 87.50%
PFE240426C00033000 4/15/2024 6:09 PM 33 0.01 0.00 0.01 0.00 0.00% 5 207 96.88%
PFE240426C00034000 3/19/2024 6:51 PM 34 0.03 0.00 0.06 0.00 0.00% 200 23 139.06%
PFE240426C00035000 4/2/2024 1:46 PM 35 0.03 0.00 0.01 0.00 0.00% 1 185 118.75%
PFE240426C00037000 3/7/2024 2:32 PM 37 0.01 0.00 0.02 0.00 0.00% - 1 153.13%

Puts

In The Money

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 20 225.00%
PFE240426P00018000 4/12/2024 1:30 PM 18 0.05 0.00 0.04 0.00 0.00% 5 6 193.75%
PFE240426P00020000 4/18/2024 5:49 PM 20 0.01 0.00 0.21 0.00 0.00% 5 15 195.31%
PFE240426P00021000 4/22/2024 3:54 PM 21 0.01 0.00 0.01 0.00 0.00% 5 34 100.00%
PFE240426P00022000 4/22/2024 2:09 PM 22 0.01 0.00 0.01 0.00 0.00% 100 501 81.25%
PFE240426P00022500 4/22/2024 2:08 PM 22.5 0.01 0.00 0.01 0.00 0.00% 125 258 75.00%
PFE240426P00023000 4/22/2024 5:09 PM 23 0.01 0.00 0.01 0.00 0.00% 2 324 62.50%
PFE240426P00023500 4/22/2024 7:20 PM 23.5 0.01 0.00 0.03 0.00 0.00% 4 642 64.84%
PFE240426P00024000 4/23/2024 7:38 PM 24 0.03 0.00 0.01 0.02 200.00% 9 1,537 51.56%
PFE240426P00024500 4/23/2024 6:50 PM 24.5 0.01 0.00 0.02 -0.01 -50.00% 164 2,105 46.88%
PFE240426P00025000 4/23/2024 7:57 PM 25 0.03 0.02 0.03 -0.02 -40.00% 218 7,744 39.06%
PFE240426P00025500 4/23/2024 7:40 PM 25.5 0.05 0.03 0.05 -0.01 -16.67% 1,829 4,443 31.64%
PFE240426P00026000 4/23/2024 7:58 PM 26 0.13 0.12 0.14 -0.06 -31.58% 3,544 12,245 28.52%
PFE240426P00026500 4/23/2024 7:55 PM 26.5 0.32 0.33 0.36 -0.10 -23.81% 412 1,982 27.34%
PFE240426P00027000 4/23/2024 7:31 PM 27 0.76 0.66 0.74 -0.05 -6.17% 61 2,695 28.71%
PFE240426P00027500 4/23/2024 3:53 PM 27.5 1.22 0.93 1.46 0.12 10.91% 3 11 74.22%
PFE240426P00028000 4/23/2024 4:16 PM 28 1.83 1.46 2.34 0.15 8.93% 2 588 80.66%
PFE240426P00029000 4/23/2024 4:01 PM 29 2.81 2.49 2.90 -0.79 -21.94% 10 216 56.25%
PFE240426P00029500 4/17/2024 1:54 PM 29.5 3.95 2.63 4.25 0.00 0.00% - 0 125.00%
PFE240426P00030000 4/19/2024 7:18 PM 30 4.05 2.95 4.70 0.00 0.00% 47 10 114.84%
PFE240426P00031000 4/1/2024 3:35 PM 31 3.36 3.75 5.70 0.00 0.00% 3 0 103.91%
PFE240426P00031500 4/19/2024 7:46 PM 31.5 5.55 4.30 6.00 0.00 0.00% 47 0 253.71%

Related Tickers

JNJ Johnson & Johnson
149.56
+0.30%
 
BMY Bristol-Myers Squibb Company
48.99
-0.31%
 
LLY Eli Lilly and Company
745.69
+1.96%
 
MRK Merck & Co., Inc.
126.88
-0.05%
 
ABBV AbbVie Inc.
169.54
+0.98%
 
GILD Gilead Sciences, Inc.
67.03
+0.12%
 
AMGN Amgen Inc.
273.54
+0.60%
 
BIIB Biogen Inc.
193.18
-0.48%
 
GSK GSK plc
41.24
+1.60%
 
AZN AstraZeneca PLC
70.85
+1.03%