NYSE - Nasdaq Real Time Price USD

Pfizer Inc. (PFE)

26.27 -0.05 (-0.19%)
At close: April 24 at 4:00 PM EDT
26.26 -0.01 (-0.04%)
Pre-Market: 8:32 AM 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 0.00 0.00 0.00 0.00% - 4 0.00%
PFE240426C00017000 4/16/2024 1:37 PM 17 8.80 0.00 0.00 0.00 0.00% - 35 0.00%
PFE240426C00017500 4/16/2024 1:37 PM 17.5 8.30 0.00 0.00 0.00 0.00% - 5 0.00%
PFE240426C00019000 4/17/2024 2:28 PM 19 6.55 0.00 0.00 0.00 0.00% - 1 0.00%
PFE240426C00020000 4/22/2024 2:57 PM 20 6.32 0.00 0.00 0.00 0.00% 50 58 0.00%
PFE240426C00021000 4/24/2024 6:36 PM 21 5.30 0.00 0.00 0.00 0.00% 1 1 0.00%
PFE240426C00022000 4/24/2024 6:37 PM 22 4.30 0.00 0.00 0.00 0.00% 1 163 0.00%
PFE240426C00022500 4/17/2024 2:04 PM 22.5 3.05 0.00 0.00 0.00 0.00% - 86 0.00%
PFE240426C00023000 4/22/2024 7:57 PM 23 3.30 0.00 0.00 0.00 0.00% 23 57 0.00%
PFE240426C00023500 4/19/2024 2:55 PM 23.5 2.20 0.00 0.00 0.00 0.00% 1 1 0.00%
PFE240426C00024000 4/24/2024 1:38 PM 24 2.22 0.00 0.00 0.00 0.00% 5 348 0.00%
PFE240426C00024500 4/24/2024 2:57 PM 24.5 1.70 0.00 0.00 0.00 0.00% 10 261 0.00%
PFE240426C00025000 4/24/2024 7:30 PM 25 1.28 0.00 0.00 0.00 0.00% 6 815 0.00%
PFE240426C00025500 4/24/2024 6:41 PM 25.5 0.86 0.00 0.00 0.00 0.00% 312 3,433 0.00%
PFE240426C00026000 4/24/2024 7:55 PM 26 0.42 0.00 0.00 0.00 0.00% 5,106 13,010 0.00%
PFE240426C00026500 4/24/2024 7:59 PM 26.5 0.11 0.00 0.00 0.00 0.00% 2,558 22,836 3.13%
PFE240426C00027000 4/24/2024 7:58 PM 27 0.02 0.00 0.00 0.00 0.00% 1,892 18,304 12.50%
PFE240426C00027500 4/24/2024 7:46 PM 27.5 0.02 0.00 0.00 0.00 0.00% 1,271 4,786 12.50%
PFE240426C00028000 4/24/2024 7:57 PM 28 0.01 0.00 0.00 0.00 0.00% 71 4,769 25.00%
PFE240426C00028500 4/22/2024 5:46 PM 28.5 0.01 0.00 0.00 0.00 0.00% 57 69 25.00%
PFE240426C00029000 4/24/2024 7:20 PM 29 0.03 0.00 0.00 0.00 0.00% 13 3,732 25.00%
PFE240426C00029500 4/15/2024 6:31 PM 29.5 0.01 0.00 0.00 0.00 0.00% 1 2 50.00%
PFE240426C00030000 4/24/2024 6:12 PM 30 0.01 0.00 0.00 0.00 0.00% 24 2,861 50.00%
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 0.00 0.00 0.00% 2 260 50.00%
PFE240426C00033000 4/15/2024 6:09 PM 33 0.01 0.00 0.00 0.00 0.00% 5 207 50.00%
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 0.00 0.00 0.00% 1 185 50.00%
PFE240426C00037000 3/7/2024 2:32 PM 37 0.01 0.00 0.02 0.00 0.00% - 1 187.50%

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 20 275.00%
PFE240426P00018000 4/12/2024 1:30 PM 18 0.05 0.00 0.00 0.00 0.00% 5 6 50.00%
PFE240426P00020000 4/18/2024 5:49 PM 20 0.01 0.00 0.00 0.00 0.00% 5 15 50.00%
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 0.00 0.00 0.00% 100 501 50.00%
PFE240426P00022500 4/22/2024 2:08 PM 22.5 0.01 0.00 0.00 0.00 0.00% 125 258 50.00%
PFE240426P00023000 4/22/2024 5:09 PM 23 0.01 0.00 0.00 0.00 0.00% 2 324 50.00%
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 0.00 0.00 0.00% 9 1,536 25.00%
PFE240426P00024500 4/24/2024 5:46 PM 24.5 0.02 0.00 0.00 0.00 0.00% 236 2,368 25.00%
PFE240426P00025000 4/24/2024 6:36 PM 25 0.01 0.00 0.00 0.00 0.00% 627 7,820 25.00%
PFE240426P00025500 4/24/2024 7:47 PM 25.5 0.04 0.00 0.00 0.00 0.00% 3,704 6,504 12.50%
PFE240426P00026000 4/24/2024 7:59 PM 26 0.12 0.00 0.00 0.00 0.00% 1,371 11,921 6.25%
PFE240426P00026500 4/24/2024 7:56 PM 26.5 0.33 0.00 0.00 0.00 0.00% 390 2,260 0.00%
PFE240426P00027000 4/24/2024 7:58 PM 27 0.75 0.00 0.00 0.00 0.00% 255 2,462 0.00%
PFE240426P00027500 4/23/2024 3:53 PM 27.5 1.22 0.00 0.00 0.00 0.00% 3 8 0.00%
PFE240426P00028000 4/24/2024 3:32 PM 28 1.88 0.00 0.00 0.00 0.00% 2 588 0.00%
PFE240426P00029000 4/24/2024 6:34 PM 29 2.70 0.00 0.00 0.00 0.00% 49 215 0.00%
PFE240426P00029500 4/17/2024 1:54 PM 29.5 3.95 0.00 0.00 0.00 0.00% - 0 0.00%
PFE240426P00030000 4/24/2024 6:34 PM 30 3.70 0.00 0.00 0.00 0.00% 20 0 0.00%
PFE240426P00031000 4/1/2024 3:35 PM 31 3.36 0.00 0.00 0.00 0.00% 3 0 0.00%
PFE240426P00031500 4/19/2024 7:46 PM 31.5 5.55 0.00 0.00 0.00 0.00% 47 0 0.00%

Related Tickers

JNJ Johnson & Johnson
148.53
-0.69%
 
BMY Bristol-Myers Squibb Company
48.86
-0.27%
 
MRK Merck & Co., Inc.
127.00
+0.09%
 
LLY Eli Lilly and Company
732.20
-1.81%
 
ABBV AbbVie Inc.
167.80
-1.03%
 
GILD Gilead Sciences, Inc.
67.08
+0.07%
 
BIIB Biogen Inc.
201.99
+4.56%
 
AMGN Amgen Inc.
273.01
-0.19%
 
AZN AstraZeneca PLC
71.20
+0.49%
 
GSK GSK plc
40.86
-0.92%