NYSE - Delayed Quote • USD
Pfizer Inc. (PFE)
At close: April 22 at 4:00 PM EDT
Pre-Market: 6:55 AM 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 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 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 | 0 | 0.00% |
| PFE240426C00021000 | 4/19/2024 7:03 PM | 21 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PFE240426C00022000 | 4/18/2024 4:57 PM | 22 | 3.34 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 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 | 0 | 0.00% |
| PFE240426C00024000 | 4/22/2024 4:42 PM | 24 | 2.36 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 348 | 0.00% |
| PFE240426C00024500 | 4/22/2024 5:51 PM | 24.5 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 286 | 0.00% |
| PFE240426C00025000 | 4/22/2024 6:27 PM | 25 | 1.51 | 0.00 | 0.00 | 0.00 | 0.00% | 289 | 845 | 0.00% |
| PFE240426C00025500 | 4/22/2024 7:58 PM | 25.5 | 0.87 | 0.00 | 0.00 | 0.00 | 0.00% | 554 | 3,605 | 0.00% |
| PFE240426C00026000 | 4/22/2024 7:59 PM | 26 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 4,030 | 12,766 | 0.00% |
| PFE240426C00026500 | 4/22/2024 7:58 PM | 26.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 6,122 | 0 | 3.13% |
| PFE240426C00027000 | 4/22/2024 7:58 PM | 27 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 18,841 | 17,608 | 6.25% |
| PFE240426C00027500 | 4/22/2024 7:57 PM | 27.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3,709 | 0 | 12.50% |
| PFE240426C00028000 | 4/22/2024 7:56 PM | 28 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 854 | 4,768 | 12.50% |
| PFE240426C00028500 | 4/22/2024 5:46 PM | 28.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 57 | 69 | 25.00% |
| PFE240426C00029000 | 4/22/2024 7:46 PM | 29 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 660 | 3,744 | 25.00% |
| PFE240426C00029500 | 4/15/2024 6:31 PM | 29.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 25.00% |
| PFE240426C00030000 | 4/22/2024 4:56 PM | 30 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| PFE240426C00031000 | 4/19/2024 4:03 PM | 31 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PFE240426C00032000 | 4/10/2024 6:27 PM | 32 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| PFE240426C00033000 | 4/15/2024 6:09 PM | 33 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| PFE240426C00034000 | 3/19/2024 6:51 PM | 34 | 0.03 | 0.00 | 0.06 | 0.00 | 0.00% | 200 | 23 | 121.88% |
| PFE240426C00035000 | 4/2/2024 1:46 PM | 35 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PFE240426C00037000 | 3/7/2024 2:32 PM | 37 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | - | 1 | 134.38% |
| 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 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| PFE240426P00018000 | 4/12/2024 1:30 PM | 18 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 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 | 0 | 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 | 25.00% |
| PFE240426P00023500 | 4/22/2024 7:20 PM | 23.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| PFE240426P00024000 | 4/22/2024 7:56 PM | 24 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 581 | 0 | 25.00% |
| PFE240426P00024500 | 4/22/2024 7:48 PM | 24.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 315 | 0 | 25.00% |
| PFE240426P00025000 | 4/22/2024 7:55 PM | 25 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3,396 | 0 | 12.50% |
| PFE240426P00025500 | 4/22/2024 7:56 PM | 25.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 653 | 0 | 6.25% |
| PFE240426P00026000 | 4/22/2024 7:59 PM | 26 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 19,629 | 12,245 | 3.13% |
| PFE240426P00026500 | 4/22/2024 7:59 PM | 26.5 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 1,407 | 0 | 0.00% |
| PFE240426P00027000 | 4/22/2024 7:59 PM | 27 | 0.81 | 0.00 | 0.00 | 0.00 | 0.00% | 171 | 2,695 | 0.00% |
| PFE240426P00027500 | 4/22/2024 5:38 PM | 27.5 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 11 | 0.00% |
| PFE240426P00028000 | 4/22/2024 2:36 PM | 28 | 1.68 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 588 | 0.00% |
| PFE240426P00029000 | 4/18/2024 2:05 PM | 29 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 216 | 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 | 4/19/2024 7:18 PM | 30 | 4.05 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 10 | 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
149.12
+0.82%
BMY Bristol-Myers Squibb Company
49.14
+0.43%
LLY Eli Lilly and Company
731.33
+0.69%
MRK Merck & Co., Inc.
126.94
+0.92%
ABBV AbbVie Inc.
167.89
+0.89%
GILD Gilead Sciences, Inc.
66.95
+0.28%
AMGN Amgen Inc.
271.91
+1.11%
BIIB Biogen Inc.
194.11
-0.14%
GSK GSK plc
40.59
+2.11%
AZN AstraZeneca PLC
70.13
+2.30%