NYSE - Delayed Quote • USD
Pfizer Inc. (PFE)
At close: April 26 at 4:01 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00017000 | 4/24/2024 1:47 PM | 17 | 9.10 | 8.30 | 8.90 | 0.00 | 0.00% | 77 | 84 | 203.13% |
| PFE240503C00020000 | 4/26/2024 5:14 PM | 20 | 5.48 | 4.85 | 5.75 | -0.15 | -2.66% | 1 | 65 | 159.18% |
| PFE240503C00022500 | 4/26/2024 6:29 PM | 22.5 | 3.05 | 2.66 | 3.30 | 0.05 | 1.67% | 3 | 47 | 63.28% |
| PFE240503C00023000 | 4/26/2024 7:30 PM | 23 | 2.58 | 2.30 | 2.63 | -0.62 | -19.38% | 8 | 20 | 51.56% |
| PFE240503C00023500 | 4/26/2024 7:45 PM | 23.5 | 2.01 | 1.94 | 2.11 | 0.08 | 4.15% | 14 | 57 | 51.95% |
| PFE240503C00024000 | 4/26/2024 7:53 PM | 24 | 1.58 | 1.32 | 1.67 | 0.13 | 8.97% | 238 | 170 | 57.03% |
| PFE240503C00024500 | 4/26/2024 7:52 PM | 24.5 | 1.18 | 1.10 | 1.16 | 0.11 | 10.28% | 105 | 454 | 43.95% |
| PFE240503C00025000 | 4/26/2024 7:59 PM | 25 | 0.79 | 0.76 | 0.84 | 0.03 | 3.95% | 837 | 1,779 | 44.53% |
| PFE240503C00025500 | 4/26/2024 7:59 PM | 25.5 | 0.52 | 0.50 | 0.53 | 0.01 | 1.96% | 3,044 | 2,012 | 41.21% |
| PFE240503C00026000 | 4/26/2024 7:59 PM | 26 | 0.32 | 0.30 | 0.31 | 0.00 | 0.00% | 3,387 | 4,370 | 39.45% |
| PFE240503C00026500 | 4/26/2024 7:59 PM | 26.5 | 0.19 | 0.17 | 0.19 | 0.00 | 0.00% | 1,631 | 4,581 | 40.63% |
| PFE240503C00027000 | 4/26/2024 7:59 PM | 27 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 2,532 | 11,310 | 40.23% |
| PFE240503C00027500 | 4/26/2024 7:47 PM | 27.5 | 0.05 | 0.05 | 0.06 | 0.00 | 0.00% | 1,222 | 5,660 | 41.80% |
| PFE240503C00028000 | 4/26/2024 7:54 PM | 28 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,243 | 7,914 | 44.53% |
| PFE240503C00028500 | 4/26/2024 7:55 PM | 28.5 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 177 | 836 | 47.66% |
| PFE240503C00029000 | 4/26/2024 7:55 PM | 29 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 128 | 4,324 | 50.00% |
| PFE240503C00029500 | 4/25/2024 1:40 PM | 29.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 170 | 53.13% |
| PFE240503C00030000 | 4/26/2024 5:35 PM | 30 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 54 | 4,764 | 54.69% |
| PFE240503C00030500 | 4/22/2024 6:29 PM | 30.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 9 | 59.38% |
| PFE240503C00031000 | 4/25/2024 6:29 PM | 31 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 964 | 75.00% |
| PFE240503C00032000 | 4/11/2024 1:30 PM | 32 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 582 | 65.63% |
| PFE240503C00033000 | 4/19/2024 6:30 PM | 33 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 257 | 84.38% |
| PFE240503C00034000 | 4/1/2024 7:40 PM | 34 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 18 | 61 | 110.94% |
| PFE240503C00035000 | 3/28/2024 3:42 PM | 35 | 0.04 | 0.00 | 0.11 | 0.00 | 0.00% | 40 | 25 | 121.88% |
| PFE240503C00040000 | 4/1/2024 7:34 PM | 40 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 118.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00018000 | 4/17/2024 7:37 PM | 18 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 19 | 19 | 112.50% |
| PFE240503P00019000 | 4/22/2024 7:56 PM | 19 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 185 | 90.63% |
| PFE240503P00021000 | 4/22/2024 3:13 PM | 21 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 21 | 56.25% |
| PFE240503P00022000 | 4/26/2024 7:55 PM | 22 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 390 | 163 | 52.34% |
| PFE240503P00022500 | 4/26/2024 5:15 PM | 22.5 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 37 | 47 | 51.17% |
| PFE240503P00023000 | 4/26/2024 7:55 PM | 23 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 984 | 1,001 | 43.36% |
| PFE240503P00023500 | 4/26/2024 7:44 PM | 23.5 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 336 | 166 | 42.19% |
| PFE240503P00024000 | 4/26/2024 7:59 PM | 24 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 909 | 1,022 | 40.23% |
| PFE240503P00024500 | 4/26/2024 7:58 PM | 24.5 | 0.19 | 0.18 | 0.20 | -0.06 | -24.00% | 534 | 1,789 | 38.67% |
| PFE240503P00025000 | 4/26/2024 7:59 PM | 25 | 0.34 | 0.34 | 0.37 | -0.10 | -22.73% | 2,376 | 4,025 | 39.26% |
| PFE240503P00025500 | 4/26/2024 7:57 PM | 25.5 | 0.58 | 0.58 | 0.60 | -0.10 | -14.71% | 643 | 2,747 | 39.06% |
| PFE240503P00026000 | 4/26/2024 7:59 PM | 26 | 0.87 | 0.87 | 1.04 | -0.12 | -12.12% | 1,819 | 4,989 | 49.22% |
| PFE240503P00026500 | 4/26/2024 7:51 PM | 26.5 | 1.20 | 1.22 | 1.61 | -0.14 | -10.45% | 1,293 | 1,226 | 51.56% |
| PFE240503P00027000 | 4/26/2024 6:58 PM | 27 | 1.57 | 1.63 | 1.91 | -0.32 | -16.93% | 244 | 8,285 | 61.52% |
| PFE240503P00027500 | 4/26/2024 6:33 PM | 27.5 | 2.06 | 1.88 | 2.26 | -0.16 | -7.21% | 12 | 599 | 55.66% |
| PFE240503P00028000 | 4/26/2024 4:42 PM | 28 | 2.66 | 1.87 | 3.25 | 0.17 | 6.83% | 19 | 653 | 110.74% |
| PFE240503P00029000 | 4/26/2024 1:58 PM | 29 | 3.64 | 2.87 | 4.10 | 0.86 | 30.94% | 16 | 32 | 116.02% |
| PFE240503P00029500 | 4/19/2024 7:38 PM | 29.5 | 3.56 | 3.65 | 4.50 | 0.00 | 0.00% | 40 | 0 | 114.45% |
| PFE240503P00030000 | 4/26/2024 4:43 PM | 30 | 4.50 | 3.90 | 5.25 | -0.05 | -1.10% | 40 | 0 | 146.68% |
| PFE240503P00031000 | 4/9/2024 3:40 PM | 31 | 3.80 | 5.00 | 6.20 | 0.00 | 0.00% | 1 | 1 | 157.81% |
| PFE240503P00033000 | 3/28/2024 4:36 PM | 33 | 5.53 | 6.95 | 8.15 | 0.00 | 0.00% | 1 | 0 | 180.66% |
| PFE240503P00035000 | 4/5/2024 2:36 PM | 35 | 10.55 | 9.05 | 9.85 | 0.00 | 0.00% | 1 | 0 | 165.63% |
| PFE240503P00040000 | 4/25/2024 2:59 PM | 40 | 14.40 | 13.85 | 14.75 | 0.00 | 0.00% | 1 | 0 | 191.80% |
Related Tickers
BMY Bristol-Myers Squibb Company
44.85
+0.34%
JNJ Johnson & Johnson
146.14
-0.46%
ABBV AbbVie Inc.
159.62
-4.58%
MRK Merck & Co., Inc.
131.20
+0.37%
GILD Gilead Sciences, Inc.
65.42
+0.23%
LLY Eli Lilly and Company
733.51
+1.19%
AZN AstraZeneca PLC
75.17
+0.19%
BIIB Biogen Inc.
208.90
+3.18%
AMGN Amgen Inc.
269.98
+0.22%
GSK GSK plc
41.11
+0.49%