NYSE - Delayed Quote • USD
Pfizer Inc. (PFE)
At close: May 17 at 4:01 PM EDT
After hours: 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524C00020000 | 5/3/2024 2:01 PM | 20 | 7.60 | 8.45 | 8.90 | 0.00 | 0.00% | 2 | 0 | 128.91% |
| PFE240524C00022000 | 5/17/2024 4:23 PM | 22 | 6.59 | 6.55 | 6.75 | -0.36 | -5.18% | 6 | 6 | 81.25% |
| PFE240524C00023000 | 5/17/2024 4:59 PM | 23 | 5.69 | 4.90 | 5.80 | 0.94 | 19.79% | 10 | 1 | 115.63% |
| PFE240524C00024000 | 5/17/2024 4:23 PM | 24 | 4.68 | 4.50 | 4.80 | 0.08 | 1.74% | 5 | 1 | 57.81% |
| PFE240524C00024500 | 5/10/2024 7:06 PM | 24.5 | 3.56 | 4.00 | 4.45 | 0.00 | 0.00% | - | 1 | 76.17% |
| PFE240524C00025000 | 5/17/2024 7:59 PM | 25 | 3.70 | 3.45 | 3.95 | -0.30 | -7.50% | 201 | 95 | 62.89% |
| PFE240524C00025500 | 5/17/2024 4:33 PM | 25.5 | 3.15 | 2.95 | 3.35 | 0.58 | 22.57% | 162 | 1 | 77.93% |
| PFE240524C00026000 | 5/16/2024 2:01 PM | 26 | 2.95 | 2.44 | 2.84 | 0.00 | 0.00% | 1 | 201 | 67.58% |
| PFE240524C00026500 | 5/15/2024 5:09 PM | 26.5 | 2.59 | 1.99 | 2.37 | 0.00 | 0.00% | 3 | 4 | 61.52% |
| PFE240524C00027000 | 5/17/2024 5:04 PM | 27 | 1.70 | 1.41 | 1.92 | -0.32 | -15.84% | 6 | 692 | 56.25% |
| PFE240524C00027500 | 5/17/2024 7:03 PM | 27.5 | 1.14 | 0.95 | 1.42 | -0.33 | -22.45% | 180 | 115 | 45.70% |
| PFE240524C00028000 | 5/17/2024 7:57 PM | 28 | 0.68 | 0.71 | 0.80 | -0.42 | -38.18% | 455 | 4,484 | 25.59% |
| PFE240524C00028500 | 5/17/2024 7:58 PM | 28.5 | 0.33 | 0.34 | 0.38 | -0.30 | -47.62% | 1,993 | 3,841 | 19.34% |
| PFE240524C00029000 | 5/17/2024 7:57 PM | 29 | 0.13 | 0.13 | 0.15 | -0.21 | -61.76% | 5,978 | 5,319 | 18.56% |
| PFE240524C00029500 | 5/17/2024 7:53 PM | 29.5 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 968 | 1,562 | 20.12% |
| PFE240524C00030000 | 5/17/2024 7:53 PM | 30 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1,038 | 3,471 | 23.05% |
| PFE240524C00030500 | 5/17/2024 7:45 PM | 30.5 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 67 | 282 | 26.56% |
| PFE240524C00031000 | 5/17/2024 3:51 PM | 31 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 124 | 628 | 32.03% |
| PFE240524C00031500 | 5/16/2024 2:38 PM | 31.5 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 170 | 402 | 59.38% |
| PFE240524C00032000 | 5/17/2024 4:58 PM | 32 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 387 | 1,616 | 42.19% |
| PFE240524C00033000 | 5/17/2024 1:42 PM | 33 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 84 | 432 | 46.88% |
| PFE240524C00034000 | 5/15/2024 6:59 PM | 34 | 0.01 | 0.00 | 0.12 | 0.00 | 0.00% | 13 | 16 | 73.44% |
| PFE240524C00037000 | 4/5/2024 1:51 PM | 37 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 1 | 78.13% |
| PFE240524C00040000 | 5/1/2024 1:31 PM | 40 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 5 | 90.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524P00020000 | 5/17/2024 6:09 PM | 20 | 0.03 | 0.00 | 0.14 | -0.04 | -57.14% | 22 | 1,553 | 144.53% |
| PFE240524P00021000 | 4/30/2024 7:09 PM | 21 | 0.03 | 0.00 | 0.14 | 0.00 | 0.00% | 40 | 190 | 128.13% |
| PFE240524P00022000 | 5/13/2024 5:20 PM | 22 | 0.01 | 0.00 | 0.12 | 0.00 | 0.00% | 18 | 185 | 108.59% |
| PFE240524P00022500 | 5/9/2024 6:37 PM | 22.5 | 0.01 | 0.00 | 0.14 | 0.00 | 0.00% | 1 | 1 | 103.91% |
| PFE240524P00023000 | 5/16/2024 1:30 PM | 23 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 2,100 | 70.31% |
| PFE240524P00023500 | 5/14/2024 3:33 PM | 23.5 | 0.02 | 0.00 | 0.15 | 0.00 | 0.00% | 17 | 110 | 89.45% |
| PFE240524P00024000 | 5/16/2024 6:22 PM | 24 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 14 | 371 | 57.81% |
| PFE240524P00025000 | 5/16/2024 7:25 PM | 25 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 20 | 1,073 | 51.56% |
| PFE240524P00025500 | 5/16/2024 3:35 PM | 25.5 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 130 | 134 | 58.59% |
| PFE240524P00026000 | 5/17/2024 7:20 PM | 26 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 30 | 977 | 38.28% |
| PFE240524P00026500 | 5/17/2024 7:48 PM | 26.5 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 78 | 220 | 34.77% |
| PFE240524P00027000 | 5/17/2024 7:12 PM | 27 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 142 | 2,338 | 25.78% |
| PFE240524P00027500 | 5/17/2024 7:39 PM | 27.5 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 178 | 1,001 | 21.09% |
| PFE240524P00028000 | 5/17/2024 7:53 PM | 28 | 0.08 | 0.06 | 0.07 | 0.03 | 60.00% | 872 | 18,588 | 17.97% |
| PFE240524P00028500 | 5/17/2024 7:59 PM | 28.5 | 0.21 | 0.18 | 0.21 | 0.08 | 61.54% | 1,512 | 965 | 17.38% |
| PFE240524P00029000 | 5/17/2024 7:36 PM | 29 | 0.45 | 0.45 | 0.49 | 0.16 | 55.17% | 528 | 524 | 17.19% |
| PFE240524P00029500 | 5/17/2024 7:53 PM | 29.5 | 0.90 | 0.69 | 1.09 | 0.10 | 12.50% | 17 | 57 | 34.77% |
| PFE240524P00030000 | 5/17/2024 7:39 PM | 30 | 1.32 | 1.22 | 1.63 | 0.16 | 13.79% | 63 | 27 | 47.27% |
| PFE240524P00030500 | 5/15/2024 6:42 PM | 30.5 | 1.70 | 1.41 | 1.90 | 0.00 | 0.00% | 2 | 2 | 30.86% |
| PFE240524P00031000 | 5/16/2024 7:51 PM | 31 | 2.00 | 2.19 | 2.46 | 0.00 | 0.00% | 15 | 15 | 46.29% |
| PFE240524P00032000 | 5/14/2024 1:33 PM | 32 | 3.35 | 3.20 | 4.35 | 0.00 | 0.00% | 11 | 25 | 92.58% |
| PFE240524P00034000 | 5/13/2024 2:06 PM | 34 | 5.40 | 5.00 | 5.15 | 0.00 | 0.00% | 27 | 0 | 0.00% |
| PFE240524P00037000 | 5/13/2024 2:00 PM | 37 | 8.50 | 8.00 | 8.30 | 0.00 | 0.00% | 4 | 3 | 0.00% |
Related Tickers
BMY Bristol-Myers Squibb Company
44.03
-0.18%
JNJ Johnson & Johnson
154.64
+0.23%
MRK Merck & Co., Inc.
131.19
+0.24%
ABBV AbbVie Inc.
166.42
+1.26%
LLY Eli Lilly and Company
770.00
-0.15%
GILD Gilead Sciences, Inc.
67.72
-0.21%
AMGN Amgen Inc.
312.47
-0.71%
GSK GSK plc
44.98
+0.22%
AZN AstraZeneca PLC
76.90
-0.18%
SNY Sanofi
48.67
-0.31%