NYSE - Delayed Quote USD

Pfizer Inc. (PFE)

27.81 +0.11 (+0.40%)
At close: May 3 at 4:00 PM EDT
27.91 +0.10 (+0.36%)
Pre-Market: 8:51 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PFE240510C00015000 4/29/2024 6:31 PM 15 10.68 0.00 0.00 0.00 0.00% 1 11 0.00%
PFE240510C00018000 4/29/2024 3:04 PM 18 7.75 0.00 0.00 0.00 0.00% 4 4 0.00%
PFE240510C00020000 5/3/2024 7:54 PM 20 7.80 0.00 0.00 0.00 0.00% 1 2 0.00%
PFE240510C00021000 5/2/2024 7:26 PM 21 6.70 0.00 0.00 0.00 0.00% - 5 0.00%
PFE240510C00022000 5/1/2024 3:02 PM 22 4.60 0.00 0.00 0.00 0.00% 2 41 0.00%
PFE240510C00022500 4/30/2024 1:38 PM 22.5 3.25 0.00 0.00 0.00 0.00% 1 55 0.00%
PFE240510C00023000 5/1/2024 7:15 PM 23 4.40 0.00 0.00 0.00 0.00% 4 38 0.00%
PFE240510C00023500 5/2/2024 2:49 PM 23.5 4.20 0.00 0.00 0.00 0.00% 3 27 0.00%
PFE240510C00024000 5/3/2024 7:53 PM 24 3.80 0.00 0.00 0.00 0.00% 21 5,467 0.00%
PFE240510C00024500 5/3/2024 7:31 PM 24.5 3.20 0.00 0.00 0.00 0.00% 3 223 0.00%
PFE240510C00025000 5/3/2024 7:56 PM 25 2.81 0.00 0.00 0.00 0.00% 70 1,096 0.00%
PFE240510C00025500 5/3/2024 7:58 PM 25.5 2.32 0.00 0.00 0.00 0.00% 216 1,762 0.00%
PFE240510C00026000 5/3/2024 7:59 PM 26 1.85 0.00 0.00 0.00 0.00% 266 5,275 0.00%
PFE240510C00026500 5/3/2024 7:56 PM 26.5 1.35 0.00 0.00 0.00 0.00% 295 3,514 0.00%
PFE240510C00027000 5/3/2024 7:58 PM 27 0.86 0.00 0.00 0.00 0.00% 1,911 44,883 0.00%
PFE240510C00027500 5/3/2024 7:59 PM 27.5 0.45 0.00 0.00 0.00 0.00% 2,875 13,268 0.00%
PFE240510C00028000 5/3/2024 7:59 PM 28 0.21 0.00 0.00 0.00 0.00% 7,947 14,139 1.56%
PFE240510C00028500 5/3/2024 7:59 PM 28.5 0.07 0.00 0.00 0.00 0.00% 2,357 4,600 6.25%
PFE240510C00029000 5/3/2024 7:59 PM 29 0.02 0.00 0.00 0.00 0.00% 1,460 5,141 12.50%
PFE240510C00029500 5/3/2024 7:51 PM 29.5 0.02 0.00 0.00 0.00 0.00% 175 658 12.50%
PFE240510C00030000 5/3/2024 7:34 PM 30 0.02 0.00 0.00 0.00 0.00% 323 2,380 12.50%
PFE240510C00030500 5/3/2024 6:39 PM 30.5 0.03 0.00 0.00 0.00 0.00% 20 19 25.00%
PFE240510C00031000 5/3/2024 1:40 PM 31 0.01 0.00 0.00 0.00 0.00% 200 1,718 25.00%
PFE240510C00031500 5/3/2024 7:10 PM 31.5 0.03 0.00 0.00 0.00 0.00% 66 66 25.00%
PFE240510C00032000 5/2/2024 2:46 PM 32 0.02 0.00 0.00 0.00 0.00% 14 221 25.00%
PFE240510C00033000 5/3/2024 2:08 PM 33 0.01 0.00 0.00 0.00 0.00% 1 23 50.00%
PFE240510C00034000 4/3/2024 4:50 PM 34 0.03 0.00 0.11 0.00 0.00% 180 50 97.66%
PFE240510C00036000 4/22/2024 1:40 PM 36 0.04 0.00 0.00 0.00 0.00% - 1 50.00%
PFE240510C00037000 5/3/2024 2:08 PM 37 0.03 0.00 0.00 0.00 0.00% 1 1 50.00%
PFE240510C00040000 5/3/2024 7:17 PM 40 0.01 0.00 0.00 0.00 0.00% 38 39 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PFE240510P00018000 4/22/2024 5:39 PM 18 0.01 0.00 0.00 0.00 0.00% 2 17 50.00%
PFE240510P00019000 5/3/2024 1:30 PM 19 2.38 0.00 0.00 0.00 0.00% 1 2 50.00%
PFE240510P00020000 4/26/2024 2:21 PM 20 0.06 0.00 0.00 0.00 0.00% 1 3 50.00%
PFE240510P00021000 4/29/2024 2:37 PM 21 0.01 0.00 0.00 0.00 0.00% 2 175 50.00%
PFE240510P00022000 5/2/2024 1:37 PM 22 0.01 0.00 0.00 0.00 0.00% 5 521 50.00%
PFE240510P00022500 5/3/2024 1:56 PM 22.5 0.01 0.00 0.00 0.00 0.00% 2 108 50.00%
PFE240510P00023000 5/2/2024 6:23 PM 23 0.01 0.00 0.00 0.00 0.00% 19 276 50.00%
PFE240510P00023500 5/2/2024 2:52 PM 23.5 0.01 0.00 0.00 0.00 0.00% 1 282 50.00%
PFE240510P00024000 5/3/2024 6:20 PM 24 0.01 0.00 0.00 0.00 0.00% 22 2,701 25.00%
PFE240510P00024500 5/3/2024 7:14 PM 24.5 0.01 0.00 0.00 0.00 0.00% 13 1,472 25.00%
PFE240510P00025000 5/3/2024 7:52 PM 25 0.02 0.00 0.00 0.00 0.00% 469 44,922 25.00%
PFE240510P00025500 5/3/2024 7:56 PM 25.5 0.03 0.00 0.00 0.00 0.00% 126 886 25.00%
PFE240510P00026000 5/3/2024 7:58 PM 26 0.03 0.00 0.00 0.00 0.00% 795 6,767 12.50%
PFE240510P00026500 5/3/2024 7:59 PM 26.5 0.06 0.00 0.00 0.00 0.00% 25,680 31,340 12.50%
PFE240510P00027000 5/3/2024 7:59 PM 27 0.16 0.00 0.00 0.00 0.00% 17,115 20,226 6.25%
PFE240510P00027500 5/3/2024 7:57 PM 27.5 0.38 0.00 0.00 0.00 0.00% 1,789 4,505 3.13%
PFE240510P00028000 5/3/2024 7:57 PM 28 0.72 0.00 0.00 0.00 0.00% 183 537 0.00%
PFE240510P00028500 5/3/2024 7:21 PM 28.5 1.20 0.00 0.00 0.00 0.00% 4 15 0.00%
PFE240510P00029000 5/3/2024 7:59 PM 29 1.58 0.00 0.00 0.00 0.00% 11 58 0.00%
PFE240510P00029500 5/3/2024 4:40 PM 29.5 2.37 0.00 0.00 0.00 0.00% 5 5 0.00%
PFE240510P00030000 5/3/2024 7:21 PM 30 2.70 0.00 0.00 0.00 0.00% 7 133 0.00%
PFE240510P00030500 5/3/2024 3:24 PM 30.5 3.21 0.00 0.00 0.00 0.00% 3 97 0.00%
PFE240510P00031000 5/3/2024 3:24 PM 31 3.79 0.00 0.00 0.00 0.00% 2 7 0.00%
PFE240510P00031500 5/3/2024 2:49 PM 31.5 4.27 0.00 0.00 0.00 0.00% 1 1 0.00%
PFE240510P00032000 4/22/2024 6:35 PM 32 5.90 0.00 0.00 0.00 0.00% 22 21 0.00%
PFE240510P00033000 5/1/2024 4:35 PM 33 6.75 0.00 0.00 0.00 0.00% - 3 0.00%
PFE240510P00034000 5/1/2024 1:42 PM 34 7.90 0.00 0.00 0.00 0.00% - 10 0.00%
PFE240510P00035000 5/1/2024 1:55 PM 35 8.70 0.00 0.00 0.00 0.00% - 1 0.00%
PFE240510P00036000 5/1/2024 1:46 PM 36 9.60 0.00 0.00 0.00 0.00% - 1 0.00%
PFE240510P00037000 5/1/2024 1:46 PM 37 10.60 0.00 0.00 0.00 0.00% - 1 0.00%
PFE240510P00038000 5/1/2024 2:03 PM 38 11.80 0.00 0.00 0.00 0.00% - 24 0.00%
PFE240510P00040000 5/1/2024 2:03 PM 40 13.80 0.00 0.00 0.00 0.00% - 48 0.00%

Related Tickers

LLY Eli Lilly and Company
734.97
-2.77%
 
JNJ Johnson & Johnson
149.27
-0.43%
 
AMGN Amgen Inc.
311.34
+11.84%
 
BMY Bristol-Myers Squibb Company
43.99
+0.66%
 
ABBV AbbVie Inc.
163.79
+1.85%
 
MRK Merck & Co., Inc.
127.51
-0.58%
 
GILD Gilead Sciences, Inc.
64.78
-0.84%
 
GSK GSK plc
43.50
+0.35%
 
AZN AstraZeneca PLC
76.37
+0.75%
 
BIIB Biogen Inc.
217.51
+1.87%