Explore strikes, OI, IV and strategy data for PFE.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE251121C00012000 | 11/5 10:48 AM | 12.00 | 12.45 | 10.5 | 14.5 | -0.35 | -2.73% | 4 | 107 | 443.75% | Yes |
| PFE251121C00013000 | 9/15 1:32 PM | 13.00 | 11.06 | 9.7 | 13.4 | 0.00 | 0.00% | 5 | 5 | 396.09% | Yes |
| PFE251121C00014000 | 10/6 10:03 AM | 14.00 | 13.10 | 8.55 | 12.7 | 0.00 | 0.00% | 1 | 0 | 115.63% | Yes |
| PFE251121C00015000 | 10/17 3:09 PM | 15.00 | 9.52 | 7.7 | 11.3 | 0.00 | 0.00% | 4 | 28 | 322.07% | Yes |
| PFE251121C00016000 | 10/3 1:33 PM | 16.00 | 11.57 | 6.9 | 10.45 | 0.00 | 0.00% | 3 | 28 | 113.28% | Yes |
| PFE251121C00017000 | 11/4 2:35 PM | 17.00 | 7.29 | 5.8 | 9.5 | 0.00 | 0.00% | 20 | 49 | 91.41% | Yes |
| PFE251121C00018000 | 10/2 10:59 AM | 18.00 | 8.86 | 4.7 | 8.35 | 0.00 | 0.00% | 2 | 32 | 243.56% | Yes |
| PFE251121C00019000 | 10/1 12:57 PM | 19.00 | 8.22 | 4.3 | 6.85 | 0.00 | 0.00% | 1 | 37 | 184.28% | Yes |
| PFE251121C00020000 | 11/5 1:45 PM | 20.00 | 4.50 | 2.9 | 6.5 | -0.40 | -8.16% | 1 | 669 | 66.02% | Yes |
| PFE251121C00020500 | 11/4 9:35 AM | 20.50 | 3.85 | 2.3 | 6 | 0.00 | 0.00% | 1 | 1 | 50.39% | Yes |
| PFE251121C00021000 | 10/31 1:44 PM | 21.00 | 3.60 | 2.18 | 5 | 0.00 | 0.00% | 6 | 967 | 149.80% | Yes |
| PFE251121C00021500 | 10/28 10:59 AM | 21.50 | 3.10 | 1.16 | 4.8 | 0.00 | 0.00% | 5 | 5 | 156.25% | Yes |
| PFE251121C00022000 | 11/5 3:37 PM | 22.00 | 2.66 | 2.21 | 3 | 0.02 | 0.76% | 23 | 1094 | 66.80% | Yes |
| PFE251121C00022500 | 11/5 9:31 AM | 22.50 | 1.80 | 1.86 | 3 | -0.20 | -10.00% | 1 | 16 | 53.71% | Yes |
| PFE251121C00023000 | 11/5 3:54 PM | 23.00 | 1.68 | 1.49 | 1.95 | 0.32 | 23.53% | 17 | 7249 | 46.88% | Yes |
| PFE251121C00023500 | 11/5 2:16 PM | 23.50 | 1.10 | 0.66 | 1.3 | -0.28 | -20.29% | 4 | 119 | 29.10% | Yes |
| PFE251121C00024000 | 11/5 3:51 PM | 24.00 | 0.72 | 0.66 | 0.74 | 0.13 | 22.03% | 1422 | 8822 | 17.48% | Yes |
| PFE251121C00024500 | 11/5 3:56 PM | 24.50 | 0.43 | 0.42 | 0.45 | 0.05 | 13.16% | 4990 | 16129 | 19.14% | Yes |
| PFE251121C00025000 | 11/5 3:59 PM | 25.00 | 0.28 | 0.28 | 0.29 | 0.03 | 12.00% | 28788 | 145181 | 22.17% | No |
| PFE251121C00025500 | 11/5 3:42 PM | 25.50 | 0.17 | 0.17 | 0.19 | 0.00 | 0.00% | 593 | 10354 | 24.81% | No |
| PFE251121C00026000 | 11/5 3:59 PM | 26.00 | 0.11 | 0.11 | 0.12 | 0.00 | 0.00% | 3846 | 77228 | 26.56% | No |
| PFE251121C00026500 | 11/5 3:39 PM | 26.50 | 0.08 | 0.05 | 0.1 | 0.01 | 14.29% | 1193 | 5918 | 30.47% | No |
| PFE251121C00027000 | 11/5 3:53 PM | 27.00 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 1257 | 78419 | 31.25% | No |
| PFE251121C00027500 | 11/5 3:40 PM | 27.50 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 8 | 866 | 34.38% | No |
| PFE251121C00028000 | 11/5 3:26 PM | 28.00 | 0.08 | 0.03 | 0.04 | 0.06 | 300.00% | 318 | 17422 | 37.11% | No |
| PFE251121C00028500 | 11/4 3:13 PM | 28.50 | 0.02 | 0.01 | 0.1 | 0.00 | 0.00% | 66 | 145 | 49.81% | No |
| PFE251121C00029000 | 11/5 3:36 PM | 29.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 168 | 7272 | 42.19% | No |
| PFE251121C00029500 | 11/5 3:39 PM | 29.50 | 0.03 | 0.01 | 0.05 | 0.02 | 200.00% | 4 | 8 | 50.39% | No |
| PFE251121C00030000 | 11/5 2:29 PM | 30.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 177 | 20191 | 46.09% | No |
| PFE251121C00031000 | 11/4 2:17 PM | 31.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 38 | 2626 | 52.34% | No |
| PFE251121C00032000 | 11/5 10:14 AM | 32.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 2309 | 56.25% | No |
| PFE251121C00034000 | 11/3 9:30 AM | 34.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 1 | 18 | 71.88% | No |
| PFE251121C00035000 | 11/3 9:30 AM | 35.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 2 | 2013 | 68.75% | No |
| PFE251121C00037000 | 11/3 1:41 PM | 37.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 2 | 818 | 71.88% | No |
| PFE251121C00040000 | 10/30 10:35 AM | 40.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 1 | 653 | 101.56% | No |
| PFE251121C00042000 | 10/16 11:29 AM | 42.00 | 0.01 | 0 | 0.16 | 0.00 | 0.00% | 18 | 45 | 129.69% | No |
| PFE251121C00045000 | 11/4 1:08 PM | 45.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 320 | 109.38% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE251121P00012000 | 10/22 9:41 AM | 12.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 30 | 8501 | 125.00% | No |
| PFE251121P00013000 | 4/21 1:33 PM | 13.00 | 0.14 | 0 | 0.58 | 0.00 | 0.00% | 0 | 2 | 217.19% | No |
| PFE251121P00014000 | 9/2 1:13 PM | 14.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 10 | 60 | 109.38% | No |
| PFE251121P00015000 | 10/7 3:42 PM | 15.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 10 | 4194 | 96.88% | No |
| PFE251121P00016000 | 11/4 10:13 AM | 16.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 3 | 6515 | 85.94% | No |
| PFE251121P00017000 | 10/1 11:18 AM | 17.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 2 | 747 | 75.00% | No |
| PFE251121P00018000 | 11/3 1:47 PM | 18.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 20 | 10071 | 71.09% | No |
| PFE251121P00019000 | 11/4 2:06 PM | 19.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 5 | 2293 | 57.81% | No |
| PFE251121P00020000 | 11/5 2:19 PM | 20.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 1 | 8103 | 45.31% | No |
| PFE251121P00020500 | 10/22 3:58 PM | 20.50 | 0.07 | 0 | 0.1 | 0.00 | 0.00% | 0 | 0 | 52.73% | No |
| PFE251121P00021000 | 11/5 2:19 PM | 21.00 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 102 | 2594 | 39.84% | No |
| PFE251121P00021500 | 11/5 3:51 PM | 21.50 | 0.02 | 0 | 0.03 | 0.00 | 0.00% | 3 | 22 | 37.11% | No |
| PFE251121P00022000 | 11/5 3:37 PM | 22.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 33 | 52633 | 32.03% | No |
| PFE251121P00022500 | 11/5 1:49 PM | 22.50 | 0.07 | 0.04 | 0.07 | -0.03 | -30.00% | 2 | 450 | 32.42% | No |
| PFE251121P00023000 | 11/5 3:51 PM | 23.00 | 0.10 | 0.1 | 0.11 | -0.08 | -44.44% | 349 | 49773 | 30.27% | No |
| PFE251121P00023500 | 11/5 3:58 PM | 23.50 | 0.21 | 0.2 | 0.23 | -0.12 | -36.36% | 358 | 5098 | 31.74% | No |
| PFE251121P00024000 | 11/5 3:58 PM | 24.00 | 0.41 | 0.39 | 0.41 | -0.17 | -29.31% | 1592 | 30977 | 33.11% | No |
| PFE251121P00024500 | 11/5 3:58 PM | 24.50 | 0.67 | 0.66 | 0.7 | -0.21 | -23.86% | 1987 | 6607 | 36.72% | No |
| PFE251121P00025000 | 11/5 3:53 PM | 25.00 | 1.02 | 0.97 | 1.08 | -0.19 | -15.70% | 135 | 20881 | 42.09% | Yes |
| PFE251121P00025500 | 11/5 3:33 PM | 25.50 | 1.24 | 1.38 | 1.82 | -0.10 | -7.46% | 8 | 126 | 52.54% | Yes |
| PFE251121P00026000 | 11/5 3:56 PM | 26.00 | 1.88 | 1.8 | 2.04 | -0.31 | -14.16% | 120 | 14389 | 51.47% | Yes |
| PFE251121P00026500 | 11/4 3:06 PM | 26.50 | 2.62 | 2.03 | 3.35 | -0.08 | -2.96% | 1 | 44 | 73.54% | Yes |
| PFE251121P00027000 | 11/5 2:32 PM | 27.00 | 2.96 | 2.63 | 3.25 | -0.16 | -5.13% | 13 | 5691 | 66.99% | Yes |
| PFE251121P00027500 | 11/5 3:10 PM | 27.50 | 3.48 | 3.2 | 3.55 | 0.27 | 8.41% | 3 | 185 | 69.53% | Yes |
| PFE251121P00028000 | 11/4 10:53 AM | 28.00 | 3.69 | 3.7 | 4.3 | 0.00 | 0.00% | 1 | 558 | 83.30% | Yes |
| PFE251121P00028500 | 10/30 11:51 AM | 28.50 | 4.35 | 3.2 | 4.9 | 0.00 | 0.00% | 149 | 151 | 56.45% | Yes |
| PFE251121P00029000 | 11/5 12:52 PM | 29.00 | 5.06 | 4.6 | 5.35 | 0.36 | 7.66% | 2 | 236 | 93.46% | Yes |
| PFE251121P00029500 | 10/31 9:32 AM | 29.50 | 5.60 | 3.9 | 5.85 | 0.00 | 0.00% | 1 | 11 | 121.88% | Yes |
| PFE251121P00030000 | 11/5 12:23 PM | 30.00 | 6.06 | 5.6 | 6.35 | 0.33 | 5.76% | 1 | 2138 | 104.20% | Yes |
| PFE251121P00031000 | 11/5 12:20 PM | 31.00 | 7.06 | 6.3 | 7.75 | -0.03 | -0.42% | 2 | 82 | 117.68% | Yes |
| PFE251121P00032000 | 10/24 1:46 PM | 32.00 | 7.62 | 7.65 | 8.35 | 0.00 | 0.00% | 2 | 1589 | 125.39% | Yes |
| PFE251121P00034000 | 10/20 10:08 AM | 34.00 | 9.75 | 8.65 | 10.95 | 0.00 | 0.00% | 0 | 1 | 126.56% | Yes |
| PFE251121P00035000 | 10/30 10:01 AM | 35.00 | 11.10 | 9.8 | 12 | 0.00 | 0.00% | 6 | 239 | 142.77% | Yes |
| PFE251121P00037000 | 10/9 9:33 AM | 37.00 | 11.40 | 12.65 | 13.3 | 0.00 | 0.00% | 5 | 39 | 163.57% | Yes |
| PFE251121P00040000 | 10/28 3:45 PM | 40.00 | 15.95 | 14.25 | 17.3 | 0.00 | 0.00% | 3 | 2 | 164.65% | Yes |
| PFE251121P00042000 | 10/8 9:31 AM | 42.00 | 15.80 | 16.05 | 19.8 | 0.00 | 0.00% | 4 | 7 | 191.21% | Yes |
| PFE251121P00045000 | 9/17 11:25 AM | 45.00 | 20.75 | 20 | 22.15 | 0.00 | 0.00% | 10 | 10 | 221.29% | Yes |
