NYSE - Nasdaq Real Time Price • USD
Pfizer Inc. (PFE)
At close: 4:00 PM EDT
After hours: 6:23 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419C00015000 | 4/19/2024 6:24 PM | 15 | 10.78 | 10.25 | 13.00 | 0.38 | 3.65% | 1 | 26 | 937.50% |
| PFE240419C00017500 | 4/10/2024 2:53 PM | 17.5 | 8.95 | 7.90 | 9.95 | 0.00 | 0.00% | 4 | 38 | 646.09% |
| PFE240419C00019000 | 3/25/2024 2:13 PM | 19 | 8.35 | 6.25 | 9.00 | 0.00 | 0.00% | 1 | 6 | 616.41% |
| PFE240419C00020000 | 4/19/2024 5:21 PM | 20 | 5.77 | 5.20 | 7.25 | 0.46 | 8.66% | 7 | 214 | 393.75% |
| PFE240419C00021000 | 4/19/2024 7:03 PM | 21 | 4.97 | 4.90 | 6.15 | 0.61 | 13.99% | 13 | 48 | 444.14% |
| PFE240419C00022000 | 4/19/2024 1:31 PM | 22 | 3.40 | 3.20 | 6.00 | -1.35 | -28.42% | 1 | 3 | 399.22% |
| PFE240419C00022500 | 4/19/2024 3:41 PM | 22.5 | 3.26 | 2.49 | 4.55 | 0.46 | 16.43% | 37 | 219 | 143.75% |
| PFE240419C00023000 | 4/19/2024 7:37 PM | 23 | 2.95 | 2.07 | 4.50 | 0.65 | 28.26% | 21 | 130 | 245.31% |
| PFE240419C00023500 | 4/19/2024 4:08 PM | 23.5 | 2.16 | 2.27 | 2.92 | 0.09 | 4.35% | 2 | 14 | 151.56% |
| PFE240419C00024000 | 4/19/2024 6:12 PM | 24 | 1.76 | 1.92 | 2.60 | 0.41 | 30.37% | 139 | 945 | 180.47% |
| PFE240419C00024500 | 4/19/2024 7:27 PM | 24.5 | 1.46 | 1.20 | 2.36 | 0.52 | 55.32% | 10 | 67 | 155.86% |
| PFE240419C00025000 | 4/19/2024 7:55 PM | 25 | 0.97 | 0.79 | 1.32 | 0.53 | 120.45% | 2,409 | 3,042 | 65.63% |
| PFE240419C00025500 | 4/19/2024 7:58 PM | 25.5 | 0.48 | 0.40 | 1.00 | 0.40 | 500.00% | 6,539 | 4,431 | 74.61% |
| PFE240419C00026000 | 4/19/2024 7:59 PM | 26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9,578 | 21,428 | 1.95% |
| PFE240419C00026500 | 4/19/2024 7:31 PM | 26.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,067 | 8,833 | 24.22% |
| PFE240419C00027000 | 4/19/2024 7:31 PM | 27 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 350 | 10,555 | 42.19% |
| PFE240419C00027500 | 4/19/2024 7:20 PM | 27.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 264 | 32,025 | 50.00% |
| PFE240419C00028000 | 4/19/2024 7:31 PM | 28 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 147 | 15,266 | 65.63% |
| PFE240419C00028500 | 4/19/2024 7:31 PM | 28.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 3,886 | 78.13% |
| PFE240419C00029000 | 4/19/2024 7:27 PM | 29 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 191 | 26,377 | 90.63% |
| PFE240419C00029500 | 4/19/2024 5:55 PM | 29.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 3,825 | 103.13% |
| PFE240419C00030000 | 4/19/2024 7:26 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 216 | 44,411 | 112.50% |
| PFE240419C00030500 | 4/17/2024 5:55 PM | 30.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 973 | 125.00% |
| PFE240419C00031000 | 4/19/2024 7:03 PM | 31 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 94 | 16,228 | 137.50% |
| PFE240419C00031500 | 4/4/2024 4:48 PM | 31.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 87 | 150.00% |
| PFE240419C00032000 | 4/17/2024 1:31 PM | 32 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 93 | 162.50% |
| PFE240419C00032500 | 4/19/2024 6:42 PM | 32.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 36 | 12,129 | 168.75% |
| PFE240419C00033000 | 3/25/2024 5:19 PM | 33 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 103 | 181.25% |
| PFE240419C00034000 | 4/17/2024 5:52 PM | 34 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3,233 | 196.88% |
| PFE240419C00035000 | 4/19/2024 2:04 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 5,955 | 218.75% |
| PFE240419C00036000 | 4/9/2024 3:31 PM | 36 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 2,425 | 237.50% |
| PFE240419C00037500 | 4/15/2024 7:30 PM | 37.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,352 | 262.50% |
| PFE240419C00039000 | 4/10/2024 7:47 PM | 39 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,546 | 287.50% |
| PFE240419C00040000 | 3/28/2024 7:51 PM | 40 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,501 | 300.00% |
| PFE240419C00041000 | 4/12/2024 6:06 PM | 41 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,261 | 312.50% |
| PFE240419C00042500 | 4/18/2024 6:32 PM | 42.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1,274 | 1,386 | 337.50% |
| PFE240419C00044000 | 3/18/2024 1:46 PM | 44 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,558 | 362.50% |
| PFE240419C00045000 | 3/4/2024 4:22 PM | 45 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 715 | 456.25% |
| PFE240419C00046000 | 12/1/2023 8:44 PM | 46 | 0.07 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 1 | 490.63% |
| PFE240419C00047500 | 1/8/2024 3:03 PM | 47.5 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 10 | 805 | 503.13% |
| PFE240419C00049000 | 10/16/2023 4:46 PM | 49 | 0.06 | 0.00 | 0.13 | 0.00 | 0.00% | 8 | 174 | 571.88% |
| PFE240419C00050000 | 3/7/2024 4:59 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 703 | 437.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419P00015000 | 4/16/2024 2:39 PM | 15 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 200 | 453 | 425.00% |
| PFE240419P00017500 | 3/26/2024 2:40 PM | 17.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 741 | 287.50% |
| PFE240419P00018000 | 4/11/2024 1:31 PM | 18 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | - | 2 | 325.00% |
| PFE240419P00019000 | 3/4/2024 2:45 PM | 19 | 0.04 | 0.00 | 0.06 | 0.00 | 0.00% | 5 | 106 | 300.00% |
| PFE240419P00020000 | 4/17/2024 4:29 PM | 20 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 830 | 218.75% |
| PFE240419P00021000 | 4/19/2024 1:41 PM | 21 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1,679 | 168.75% |
| PFE240419P00022500 | 4/19/2024 3:37 PM | 22.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,657 | 118.75% |
| PFE240419P00023000 | 4/15/2024 5:16 PM | 23 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,152 | 100.00% |
| PFE240419P00023500 | 4/17/2024 1:46 PM | 23.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 314 | 87.50% |
| PFE240419P00024000 | 4/18/2024 5:49 PM | 24 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 48 | 4,100 | 68.75% |
| PFE240419P00024500 | 4/19/2024 6:59 PM | 24.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 46 | 2,559 | 53.13% |
| PFE240419P00025000 | 4/19/2024 7:15 PM | 25 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 638 | 29,751 | 43.75% |
| PFE240419P00025500 | 4/19/2024 7:58 PM | 25.5 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 2,632 | 3,565 | 25.00% |
| PFE240419P00026000 | 4/19/2024 7:59 PM | 26 | 0.03 | 0.01 | 0.04 | -0.60 | -95.24% | 10,073 | 31,868 | 7.42% |
| PFE240419P00026500 | 4/19/2024 7:53 PM | 26.5 | 0.53 | 0.50 | 1.20 | -0.61 | -53.51% | 885 | 6,067 | 103.13% |
| PFE240419P00027000 | 4/19/2024 5:57 PM | 27 | 1.17 | 0.87 | 2.71 | -0.58 | -33.14% | 11 | 1,045 | 221.48% |
| PFE240419P00027500 | 4/19/2024 7:45 PM | 27.5 | 1.54 | 1.28 | 2.20 | -0.63 | -29.03% | 208 | 8,573 | 137.50% |
| PFE240419P00028000 | 4/17/2024 7:43 PM | 28 | 2.50 | 1.01 | 2.93 | 0.00 | 0.00% | 397 | 24 | 310.94% |
| PFE240419P00028500 | 4/17/2024 4:04 PM | 28.5 | 3.15 | 2.06 | 3.30 | 0.00 | 0.00% | 15 | 0 | 167.19% |
| PFE240419P00029000 | 4/19/2024 4:43 PM | 29 | 3.25 | 2.03 | 3.75 | -0.45 | -12.16% | 6 | 2,348 | 328.52% |
| PFE240419P00029500 | 4/17/2024 7:49 PM | 29.5 | 4.00 | 2.71 | 4.25 | 0.00 | 0.00% | 30 | 21 | 353.13% |
| PFE240419P00030000 | 4/18/2024 6:49 PM | 30 | 4.10 | 2.91 | 4.80 | -0.60 | -12.77% | 5 | 618 | 387.50% |
| PFE240419P00030500 | 4/9/2024 2:05 PM | 30.5 | 3.30 | 3.00 | 5.25 | 0.00 | 0.00% | 1 | 1 | 398.83% |
| PFE240419P00031000 | 4/18/2024 7:07 PM | 31 | 5.32 | 4.45 | 5.75 | -0.28 | -5.00% | 1 | 42 | 225.00% |
| PFE240419P00031500 | 4/5/2024 2:58 PM | 31.5 | 5.05 | 4.00 | 6.25 | 0.00 | 0.00% | 45 | 0 | 441.41% |
| PFE240419P00032000 | 4/10/2024 4:11 PM | 32 | 5.80 | 5.35 | 6.75 | 0.00 | 0.00% | 1 | 0 | 221.88% |
| PFE240419P00032500 | 4/18/2024 7:07 PM | 32.5 | 7.10 | 5.05 | 7.25 | 0.00 | 0.00% | 332 | 162 | 480.86% |
| PFE240419P00033000 | 4/17/2024 6:51 PM | 33 | 7.50 | 6.40 | 7.10 | 0.00 | 0.00% | 8 | 0 | 284.38% |
| PFE240419P00034000 | 4/17/2024 7:49 PM | 34 | 8.50 | 7.40 | 8.05 | 0.00 | 0.00% | 50 | 33 | 273.44% |
| PFE240419P00035000 | 4/16/2024 4:17 PM | 35 | 9.15 | 7.10 | 9.80 | 0.00 | 0.00% | 150 | 4 | 583.20% |
| PFE240419P00036000 | 3/22/2024 3:28 PM | 36 | 8.50 | 8.55 | 10.25 | 0.00 | 0.00% | 2 | 0 | 439.84% |
| PFE240419P00037500 | 4/12/2024 6:47 PM | 37.5 | 11.60 | 10.90 | 12.25 | 0.00 | 0.00% | 25 | 0 | 376.56% |
| PFE240419P00039000 | 4/3/2024 1:32 PM | 39 | 11.35 | 11.10 | 13.80 | 0.00 | 0.00% | 3 | 0 | 705.47% |
| PFE240419P00040000 | 4/1/2024 7:50 PM | 40 | 12.30 | 12.45 | 14.75 | 0.00 | 0.00% | 2 | 0 | 717.97% |
| PFE240419P00041000 | 1/22/2024 2:31 PM | 41 | 13.31 | 13.00 | 13.95 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PFE240419P00042500 | 1/5/2024 3:36 PM | 42.5 | 13.45 | 15.35 | 15.70 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PFE240419P00044000 | 4/2/2024 2:08 PM | 44 | 16.45 | 16.35 | 19.40 | 0.00 | 0.00% | 2 | 0 | 992.97% |
| PFE240419P00045000 | 4/1/2024 1:52 PM | 45 | 17.30 | 17.60 | 19.90 | 0.00 | 0.00% | 9 | 1 | 884.38% |
| PFE240419P00046000 | 4/9/2024 3:00 PM | 46 | 18.90 | 19.55 | 20.25 | 0.00 | 0.00% | 12 | 0 | 664.06% |
| PFE240419P00047500 | 4/9/2024 3:33 PM | 47.5 | 20.55 | 20.00 | 21.55 | 0.00 | 0.00% | 1 | 0 | 528.13% |
| PFE240419P00049000 | 4/9/2024 3:33 PM | 49 | 22.05 | 21.50 | 23.75 | 0.00 | 0.00% | 3 | 0 | 922.66% |
| PFE240419P00050000 | 4/9/2024 3:33 PM | 50 | 23.05 | 22.55 | 24.75 | 0.00 | 0.00% | 2 | 0 | 942.19% |
Related Tickers
JNJ Johnson & Johnson
147.91
+1.49%
BMY Bristol-Myers Squibb Company
48.93
+1.30%
ABBV AbbVie Inc.
166.41
+1.06%
LLY Eli Lilly and Company
726.31
-2.63%
MRK Merck & Co., Inc.
125.78
+0.44%
GILD Gilead Sciences, Inc.
66.76
+0.91%
AMGN Amgen Inc.
268.93
+2.35%
BIIB Biogen Inc.
194.38
+2.03%
GSK GSK plc
39.75
+1.22%
AZN AstraZeneca PLC
68.55
+0.28%