As of 12:51 PM EST. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241206C00020000 | 12/3/2024 3:11 PM | 20 | 5.85 | 5.65 | 5.75 | 0.00 | 0.00% | 2 | 47 | 115.63% |
| PFE241206C00021000 | 12/2/2024 2:33 PM | 21 | 4.90 | 4.65 | 4.80 | 0.00 | 0.00% | 5 | 25 | 110.94% |
| PFE241206C00022000 | 12/3/2024 4:50 PM | 22 | 3.80 | 3.70 | 3.75 | -0.10 | -2.56% | 7 | 19 | 89.06% |
| PFE241206C00023000 | 12/2/2024 4:55 PM | 23 | 2.87 | 2.69 | 2.77 | 0.00 | 0.00% | 2 | 112 | 69.53% |
| PFE241206C00023500 | 12/2/2024 4:24 PM | 23.5 | 2.33 | 2.06 | 2.27 | -0.03 | -1.27% | 5 | 116 | 67.97% |
| PFE241206C00024000 | 12/3/2024 3:10 PM | 24 | 1.81 | 1.68 | 1.78 | -0.10 | -5.24% | 5 | 894 | 57.81% |
| PFE241206C00024500 | 12/3/2024 3:20 PM | 24.5 | 1.31 | 1.15 | 1.29 | -0.05 | -3.68% | 20 | 125 | 46.88% |
| PFE241206C00025000 | 12/3/2024 5:13 PM | 25 | 0.80 | 0.75 | 0.77 | -0.08 | -9.09% | 39 | 4,226 | 30.47% |
| PFE241206C00025500 | 12/3/2024 5:19 PM | 25.5 | 0.34 | 0.35 | 0.36 | -0.14 | -29.17% | 387 | 4,108 | 24.41% |
| PFE241206C00026000 | 12/3/2024 5:18 PM | 26 | 0.12 | 0.11 | 0.12 | -0.07 | -38.89% | 1,515 | 10,695 | 23.05% |
| PFE241206C00026500 | 12/3/2024 5:19 PM | 26.5 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,785 | 12,295 | 25.39% |
| PFE241206C00027000 | 12/3/2024 5:11 PM | 27 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 625 | 8,577 | 30.47% |
| PFE241206C00027500 | 12/3/2024 5:09 PM | 27.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 57 | 2,378 | 34.38% |
| PFE241206C00028000 | 12/3/2024 5:10 PM | 28 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 39 | 3,351 | 41.41% |
| PFE241206C00028500 | 12/2/2024 2:31 PM | 28.5 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 415 | 61.72% |
| PFE241206C00029000 | 12/2/2024 7:03 PM | 29 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 3,883 | 50.00% |
| PFE241206C00029500 | 11/29/2024 5:39 PM | 29.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 639 | 2,462 | 56.25% |
| PFE241206C00030000 | 12/2/2024 8:27 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 2,296 | 62.50% |
| PFE241206C00030500 | 11/27/2024 8:18 PM | 30.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 12 | 68.75% |
| PFE241206C00031000 | 12/2/2024 5:57 PM | 31 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 19,412 | 71.88% |
| PFE241206C00032000 | 12/2/2024 4:58 PM | 32 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 920 | 90.63% |
| PFE241206C00033000 | 11/29/2024 2:35 PM | 33 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4 | 93.75% |
| PFE241206C00039000 | 10/28/2024 1:30 PM | 39 | 0.01 | 0.00 | 0.12 | 0.00 | 0.00% | - | 2 | 201.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241206P00016000 | 11/26/2024 2:55 PM | 16 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 6 | 6 | 187.50% |
| PFE241206P00018000 | 11/18/2024 3:19 PM | 18 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | - | 3 | 143.75% |
| PFE241206P00019000 | 11/15/2024 5:19 PM | 19 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 23 | 112.50% |
| PFE241206P00020000 | 11/22/2024 8:19 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 60 | 96.88% |
| PFE241206P00021000 | 11/21/2024 7:01 PM | 21 | 0.02 | 0.00 | 0.13 | 0.00 | 0.00% | 2 | 1,538 | 118.75% |
| PFE241206P00022000 | 11/22/2024 8:46 PM | 22 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 110 | 1,082 | 62.50% |
| PFE241206P00022500 | 11/22/2024 5:51 PM | 22.5 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 1 | 87.89% |
| PFE241206P00023000 | 11/29/2024 4:13 PM | 23 | 0.10 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 653 | 51.56% |
| PFE241206P00023500 | 12/2/2024 3:21 PM | 23.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 258 | 42.97% |
| PFE241206P00024000 | 12/3/2024 4:28 PM | 24 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3,887 | 34.38% |
| PFE241206P00024500 | 12/3/2024 3:52 PM | 24.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 13 | 1,449 | 28.91% |
| PFE241206P00025000 | 12/3/2024 5:20 PM | 25 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 349 | 5,817 | 21.09% |
| PFE241206P00025500 | 12/3/2024 5:19 PM | 25.5 | 0.12 | 0.11 | 0.12 | 0.01 | 10.00% | 326 | 5,912 | 18.36% |
| PFE241206P00026000 | 12/3/2024 5:18 PM | 26 | 0.38 | 0.38 | 0.39 | 0.05 | 15.15% | 305 | 6,324 | 17.38% |
| PFE241206P00026500 | 12/3/2024 4:42 PM | 26.5 | 0.72 | 0.79 | 0.83 | 0.04 | 5.88% | 73 | 493 | 17.97% |
| PFE241206P00027000 | 12/3/2024 5:19 PM | 27 | 1.30 | 1.28 | 1.32 | 0.16 | 14.04% | 191 | 1,146 | 12.50% |
| PFE241206P00027500 | 12/3/2024 3:24 PM | 27.5 | 1.73 | 1.75 | 1.94 | 0.19 | 12.34% | 14 | 20 | 60.55% |
| PFE241206P00028000 | 12/2/2024 5:48 PM | 28 | 2.19 | 2.25 | 2.32 | 0.00 | 0.00% | 31 | 259 | 25.00% |
| PFE241206P00028500 | 12/2/2024 6:54 PM | 28.5 | 2.70 | 2.74 | 2.83 | 0.00 | 0.00% | 20 | 16 | 48.44% |
| PFE241206P00029000 | 12/2/2024 8:06 PM | 29 | 3.23 | 3.25 | 3.50 | 0.00 | 0.00% | 2 | 267 | 74.61% |
| PFE241206P00030000 | 12/2/2024 4:53 PM | 30 | 4.19 | 4.25 | 4.35 | 0.00 | 0.00% | 2 | 8 | 80.47% |
| PFE241206P00030500 | 11/25/2024 2:46 PM | 30.5 | 4.10 | 4.75 | 4.80 | 0.00 | 0.00% | - | 4 | 0.00% |
| PFE241206P00031000 | 11/25/2024 2:44 PM | 31 | 4.65 | 5.25 | 5.35 | 0.00 | 0.00% | 11 | 6 | 93.75% |
| PFE241206P00032000 | 11/8/2024 8:24 PM | 32 | 5.15 | 6.05 | 6.55 | 0.00 | 0.00% | 10 | 0 | 163.67% |
| PFE241206P00033000 | 11/25/2024 2:33 PM | 33 | 6.85 | 6.90 | 7.65 | 0.00 | 0.00% | - | 1 | 198.05% |
| PFE241206P00036000 | 11/15/2024 2:35 PM | 36 | 11.05 | 9.00 | 10.35 | 0.00 | 0.00% | - | 0 | 153.13% |
Related Tickers
MRK Merck & Co., Inc.
102.25
+1.63%
JNJ Johnson & Johnson
153.66
-0.74%
ABBV AbbVie Inc.
182.66
+0.49%
AMGN Amgen Inc.
281.08
+1.07%
LLY Eli Lilly and Company
813.64
+1.73%
BMY Bristol-Myers Squibb Company
59.36
-0.96%
NVO Novo Nordisk A/S
110.23
+1.44%
GILD Gilead Sciences, Inc.
94.24
+0.23%
GSK GSK plc
35.05
+2.14%
AZN AstraZeneca PLC
68.31
+1.89%