Unlock stock picks and a broker-level newsfeed that powers Wall Street.
25.21
+0.20
+(0.80%)
At close: March 28 at 4:00:02 PM EDT
25.13
-0.08
(-0.34%)
After hours: March 28 at 7:59:48 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250404C00015000 | 3/3/2025 1:11 PM | 15 | 11.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PFE250404C00018000 | 2/21/2025 10:05 AM | 18 | 8.15 | 6.30 | 7.30 | 0.00 | 0.00% | 50 | 44 | 175.00% |
| PFE250404C00020000 | 3/28/2025 2:02 PM | 20 | 5.15 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| PFE250404C00021000 | 3/28/2025 2:29 PM | 21 | 4.11 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| PFE250404C00021500 | 3/28/2025 3:31 PM | 21.5 | 3.63 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| PFE250404C00022000 | 3/27/2025 10:35 AM | 22 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| PFE250404C00022500 | 3/28/2025 2:41 PM | 22.5 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| PFE250404C00023000 | 3/28/2025 2:35 PM | 23 | 2.11 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| PFE250404C00023500 | 3/28/2025 3:49 PM | 23.5 | 1.71 | 0.00 | 0.00 | 0.00 | 0.00% | 1,204 | 0 | 0.00% |
| PFE250404C00024000 | 3/28/2025 3:30 PM | 24 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 181 | 0 | 0.00% |
| PFE250404C00024500 | 3/28/2025 3:55 PM | 24.5 | 0.87 | 0.00 | 0.00 | 0.00 | 0.00% | 532 | 0 | 0.00% |
| PFE250404C00025000 | 3/28/2025 3:56 PM | 25 | 0.53 | 0.00 | 0.00 | 0.00 | 0.00% | 3,559 | 0 | 0.00% |
| PFE250404C00025500 | 3/28/2025 3:59 PM | 25.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 15,407 | 0 | 3.13% |
| PFE250404C00026000 | 3/28/2025 3:59 PM | 26 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 7,700 | 0 | 6.25% |
| PFE250404C00026500 | 3/28/2025 3:59 PM | 26.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2,493 | 0 | 12.50% |
| PFE250404C00027000 | 3/28/2025 3:59 PM | 27 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 454 | 0 | 12.50% |
| PFE250404C00027500 | 3/28/2025 3:23 PM | 27.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 266 | 0 | 25.00% |
| PFE250404C00028000 | 3/28/2025 3:50 PM | 28 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 229 | 0 | 25.00% |
| PFE250404C00028500 | 3/28/2025 3:10 PM | 28.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| PFE250404C00029000 | 3/28/2025 3:54 PM | 29 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 25.00% |
| PFE250404C00029500 | 3/28/2025 9:30 AM | 29.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 25.00% |
| PFE250404C00030000 | 3/28/2025 9:30 AM | 30 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| PFE250404C00030500 | 3/17/2025 2:14 PM | 30.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| PFE250404C00031000 | 3/17/2025 11:09 AM | 31 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| PFE250404C00032000 | 3/19/2025 1:08 PM | 32 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PFE250404C00035000 | 3/26/2025 12:34 PM | 35 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| PFE250404C00036000 | 2/14/2025 2:22 PM | 36 | 0.01 | 0.00 | 0.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE250404P00020000 | 3/24/2025 11:28 AM | 20 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 150 | 0 | 50.00% |
| PFE250404P00021000 | 3/28/2025 2:10 PM | 21 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| PFE250404P00021500 | 3/28/2025 2:04 PM | 21.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 25.00% |
| PFE250404P00022000 | 3/28/2025 11:36 AM | 22 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 25.00% |
| PFE250404P00022500 | 3/28/2025 3:33 PM | 22.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 202 | 0 | 25.00% |
| PFE250404P00023000 | 3/28/2025 3:53 PM | 23 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 531 | 0 | 25.00% |
| PFE250404P00023500 | 3/28/2025 3:53 PM | 23.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 395 | 0 | 12.50% |
| PFE250404P00024000 | 3/28/2025 3:59 PM | 24 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1,284 | 0 | 12.50% |
| PFE250404P00024500 | 3/28/2025 3:59 PM | 24.5 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1,554 | 0 | 6.25% |
| PFE250404P00025000 | 3/28/2025 3:57 PM | 25 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1,835 | 0 | 3.13% |
| PFE250404P00025500 | 3/28/2025 3:59 PM | 25.5 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 1,018 | 0 | 0.00% |
| PFE250404P00026000 | 3/28/2025 3:59 PM | 26 | 0.92 | 0.00 | 0.00 | 0.00 | 0.00% | 1,613 | 0 | 0.00% |
| PFE250404P00026500 | 3/28/2025 3:53 PM | 26.5 | 1.36 | 0.00 | 0.00 | 0.00 | 0.00% | 107 | 0 | 0.00% |
| PFE250404P00027000 | 3/28/2025 3:43 PM | 27 | 1.89 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| PFE250404P00027500 | 3/28/2025 1:02 PM | 27.5 | 2.42 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| PFE250404P00028000 | 3/24/2025 1:12 PM | 28 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PFE250404P00029000 | 3/24/2025 9:33 AM | 29 | 2.93 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PFE250404P00029500 | 3/28/2025 11:20 AM | 29.5 | 4.36 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PFE250404P00030000 | 3/21/2025 3:54 PM | 30 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| PFE250404P00031000 | 3/27/2025 9:41 AM | 31 | 5.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PFE250404P00032000 | 3/26/2025 9:36 AM | 32 | 6.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PFE250404P00035000 | 3/27/2025 9:41 AM | 35 | 9.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
MRK Merck & Co., Inc.
89.23
+1.86%
JNJ Johnson & Johnson
163.71
+0.36%
ABBV AbbVie Inc.
205.29
+1.27%
BMY Bristol-Myers Squibb Company
60.02
+1.90%
NVO Novo Nordisk A/S
69.30
-1.23%
LLY Eli Lilly and Company
822.51
+0.10%
GILD Gilead Sciences, Inc.
111.79
+0.57%
AMGN Amgen Inc.
306.95
+0.39%
GSK GSK plc
38.74
+0.57%
AZN AstraZeneca PLC
73.79
+1.30%