NYSE - Delayed Quote USD

Pfizer Inc. (PFE)

25.40 +0.14 (+0.55%)
At close: April 26 at 4:01 PM EDT
25.44 +0.04 (+0.16%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PFE240503C00015000 4/25/2024 2:38 PM 15 10.65 10.25 10.95 10.65 - - 1 300.78%
PFE240503C00017000 4/24/2024 1:47 PM 17 9.10 8.30 8.90 0.00 0.00% 77 84 240.23%
PFE240503C00019000 4/24/2024 2:33 PM 19 7.20 5.75 7.00 7.20 - - 21 259.38%
PFE240503C00019500 4/24/2024 2:33 PM 19.5 6.70 5.45 6.20 6.70 - - 3 193.36%
PFE240503C00020000 4/26/2024 5:14 PM 20 5.48 4.85 5.75 -0.15 -2.66% 1 65 188.28%
PFE240503C00020500 4/22/2024 4:38 PM 20.5 5.85 4.40 5.45 5.85 - - 1 93.75%
PFE240503C00021000 4/22/2024 2:40 PM 21 5.45 3.80 5.05 5.45 - - 16 85.16%
PFE240503C00021500 4/22/2024 1:39 PM 21.5 4.55 3.35 4.40 4.55 - - 7 167.19%
PFE240503C00022500 4/26/2024 6:29 PM 22.5 3.05 2.66 3.30 0.05 1.67% 3 47 75.00%
PFE240503C00023000 4/26/2024 7:30 PM 23 2.58 2.30 2.63 -0.62 -19.38% 8 20 60.94%
PFE240503C00023500 4/26/2024 7:45 PM 23.5 2.01 1.94 2.11 0.08 4.15% 14 57 61.33%
PFE240503C00024000 4/26/2024 7:53 PM 24 1.58 1.32 1.67 0.13 8.97% 238 170 67.38%
PFE240503C00024500 4/26/2024 7:52 PM 24.5 1.18 1.10 1.16 0.11 10.28% 105 454 52.15%
PFE240503C00025000 4/26/2024 7:59 PM 25 0.79 0.76 0.84 0.03 3.95% 837 1,779 52.73%
PFE240503C00025500 4/26/2024 7:59 PM 25.5 0.52 0.50 0.53 0.01 1.96% 3,044 2,012 48.63%
PFE240503C00026000 4/26/2024 7:59 PM 26 0.32 0.30 0.31 0.00 0.00% 3,387 4,370 46.68%
PFE240503C00026500 4/26/2024 7:59 PM 26.5 0.19 0.17 0.19 0.00 0.00% 1,631 4,581 48.05%
PFE240503C00027000 4/26/2024 7:59 PM 27 0.09 0.09 0.10 -0.02 -18.18% 2,532 11,310 47.46%
PFE240503C00027500 4/26/2024 7:47 PM 27.5 0.05 0.05 0.06 0.00 0.00% 1,222 5,660 49.61%
PFE240503C00028000 4/26/2024 7:54 PM 28 0.03 0.03 0.04 -0.01 -25.00% 1,243 7,914 51.17%
PFE240503C00028500 4/26/2024 7:55 PM 28.5 0.02 0.02 0.03 -0.01 -33.33% 177 836 54.69%
PFE240503C00029000 4/26/2024 7:55 PM 29 0.02 0.01 0.02 0.01 100.00% 128 4,324 56.25%
PFE240503C00029500 4/25/2024 1:40 PM 29.5 0.03 0.00 0.03 0.00 0.00% 1 170 62.50%
PFE240503C00030000 4/26/2024 5:35 PM 30 0.02 0.00 0.02 0.01 100.00% 54 4,764 64.06%
PFE240503C00030500 4/22/2024 6:29 PM 30.5 0.02 0.00 0.02 0.00 0.00% 2 9 70.31%
PFE240503C00031000 4/25/2024 6:29 PM 31 0.01 0.00 0.06 0.00 0.00% 2 964 88.28%
PFE240503C00031500 4/22/2024 5:14 PM 31.5 0.01 0.00 0.11 0.01 - - 12 104.69%
PFE240503C00032000 4/11/2024 1:30 PM 32 0.07 0.00 0.01 0.00 0.00% 10 582 78.13%
PFE240503C00033000 4/19/2024 6:30 PM 33 0.03 0.00 0.03 0.00 0.00% 3 257 100.00%
PFE240503C00034000 4/1/2024 7:40 PM 34 0.02 0.00 0.10 0.00 0.00% 18 61 131.25%
PFE240503C00035000 3/28/2024 3:42 PM 35 0.04 0.00 0.11 0.00 0.00% 40 25 143.75%
PFE240503C00040000 4/1/2024 7:34 PM 40 0.01 0.00 0.01 0.00 0.00% - 1 143.75%

Puts

In The Money

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 19 131.25%
PFE240503P00019000 4/22/2024 7:56 PM 19 0.01 0.00 0.02 0.00 0.00% 1 185 106.25%
PFE240503P00020000 4/26/2024 4:43 PM 20 0.01 0.00 0.04 0.01 - 6 22 100.00%
PFE240503P00021000 4/22/2024 3:13 PM 21 0.02 0.00 0.01 0.00 0.00% 20 21 68.75%
PFE240503P00021500 4/26/2024 7:51 PM 21.5 0.01 0.00 0.01 0.01 - 6 0 59.38%
PFE240503P00022000 4/26/2024 7:55 PM 22 0.02 0.01 0.02 0.00 0.00% 390 163 61.72%
PFE240503P00022500 4/26/2024 5:15 PM 22.5 0.02 0.01 0.03 -0.01 -33.33% 37 47 56.25%
PFE240503P00023000 4/26/2024 7:55 PM 23 0.02 0.02 0.03 -0.04 -66.67% 984 1,001 51.56%
PFE240503P00023500 4/26/2024 7:44 PM 23.5 0.07 0.04 0.06 0.00 0.00% 336 166 49.61%
PFE240503P00024000 4/26/2024 7:59 PM 24 0.10 0.10 0.11 -0.05 -33.33% 909 1,022 47.46%
PFE240503P00024500 4/26/2024 7:58 PM 24.5 0.19 0.18 0.20 -0.06 -24.00% 534 1,789 45.70%
PFE240503P00025000 4/26/2024 7:59 PM 25 0.34 0.34 0.37 -0.10 -22.73% 2,376 4,025 46.48%
PFE240503P00025500 4/26/2024 7:57 PM 25.5 0.58 0.58 0.60 -0.10 -14.71% 643 2,747 46.09%
PFE240503P00026000 4/26/2024 7:59 PM 26 0.87 0.87 1.04 -0.12 -12.12% 1,819 4,989 50.78%
PFE240503P00026500 4/26/2024 7:51 PM 26.5 1.20 1.22 1.61 -0.14 -10.45% 1,293 1,226 60.94%
PFE240503P00027000 4/26/2024 6:58 PM 27 1.57 1.63 1.91 -0.32 -16.93% 244 8,285 57.03%
PFE240503P00027500 4/26/2024 6:33 PM 27.5 2.06 1.88 2.26 -0.16 -7.21% 12 599 65.82%
PFE240503P00028000 4/26/2024 4:42 PM 28 2.66 1.87 3.25 0.17 6.83% 19 653 131.06%
PFE240503P00028500 4/26/2024 1:58 PM 28.5 3.08 2.48 3.45 3.08 - 41 0 109.77%
PFE240503P00029000 4/26/2024 1:58 PM 29 3.64 2.87 4.10 0.86 30.94% 16 32 137.11%
PFE240503P00029500 4/19/2024 7:38 PM 29.5 3.56 3.65 4.50 0.00 0.00% 40 0 135.35%
PFE240503P00030000 4/26/2024 4:43 PM 30 4.50 3.90 5.25 -0.05 -1.10% 40 0 173.63%
PFE240503P00031000 4/9/2024 3:40 PM 31 3.80 5.00 6.20 0.00 0.00% 1 1 50.00%
PFE240503P00033000 3/28/2024 4:36 PM 33 5.53 6.95 8.15 0.00 0.00% 1 0 213.87%
PFE240503P00035000 4/5/2024 2:36 PM 35 10.55 9.05 9.85 0.00 0.00% 1 0 195.70%
PFE240503P00040000 4/25/2024 2:59 PM 40 14.40 13.85 14.75 0.00 0.00% 1 0 226.95%

Related Tickers

BMY Bristol-Myers Squibb Company
44.85
+0.34%
 
ABBV AbbVie Inc.
159.62
-4.58%
 
JNJ Johnson & Johnson
146.14
-0.46%
 
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%