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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE260320C00013000 | 10/31 12:15 PM | 13.00 | 11.55 | 9.65 | 13.6 | 0.00 | 0.00% | 3 | 107 | 143.07% | Yes |
| PFE260320C00014000 | 10/9 12:46 PM | 14.00 | 11.73 | 8.6 | 12.55 | 0.00 | 0.00% | 4 | 5 | 129.35% | Yes |
| PFE260320C00015000 | 11/5 11:14 AM | 15.00 | 9.25 | 8.35 | 11.65 | -0.50 | -5.13% | 1 | 128 | 65.63% | Yes |
| PFE260320C00017000 | 9/22 1:19 PM | 17.00 | 7.35 | 0 | 0 | 0.00 | 0.00% | 0 | 50 | 0.00% | Yes |
| PFE260320C00018000 | 10/1 10:15 AM | 18.00 | 8.40 | 5.5 | 8.6 | 0.00 | 0.00% | 2 | 69 | 89.89% | Yes |
| PFE260320C00019000 | 11/3 9:53 AM | 19.00 | 5.65 | 3.8 | 7.6 | 0.00 | 0.00% | 2 | 19 | 80.91% | Yes |
| PFE260320C00020000 | 11/5 1:52 PM | 20.00 | 4.45 | 4.35 | 5.75 | 0.00 | 0.00% | 10 | 3390 | 53.56% | Yes |
| PFE260320C00021000 | 11/4 3:52 PM | 21.00 | 3.50 | 3.4 | 3.8 | 0.00 | 0.00% | 12 | 1871 | 22.51% | Yes |
| PFE260320C00022000 | 11/5 10:10 AM | 22.00 | 2.69 | 2.44 | 3.1 | 0.00 | 0.00% | 1 | 1365 | 25.39% | Yes |
| PFE260320C00023000 | 11/5 3:57 PM | 23.00 | 2.19 | 2.16 | 2.25 | -0.09 | -3.95% | 308 | 8423 | 22.32% | Yes |
| PFE260320C00024000 | 11/5 3:45 PM | 24.00 | 1.62 | 1.52 | 1.7 | 0.12 | 8.00% | 182 | 6229 | 23.29% | Yes |
| PFE260320C00025000 | 11/5 3:59 PM | 25.00 | 1.34 | 1.17 | 1.33 | 0.27 | 25.23% | 267 | 16603 | 25.22% | No |
| PFE260320C00026000 | 11/5 3:11 PM | 26.00 | 0.86 | 0.86 | 0.9 | 0.06 | 7.50% | 356 | 15734 | 24.34% | No |
| PFE260320C00027000 | 11/5 3:41 PM | 27.00 | 0.64 | 0.61 | 0.65 | 0.01 | 1.59% | 560 | 24801 | 25.00% | No |
| PFE260320C00028000 | 11/5 3:09 PM | 28.00 | 0.44 | 0.44 | 0.56 | -0.01 | -2.22% | 206 | 10544 | 27.64% | No |
| PFE260320C00029000 | 11/5 3:51 PM | 29.00 | 0.37 | 0.35 | 0.5 | -0.03 | -7.50% | 1514 | 14734 | 30.27% | No |
| PFE260320C00030000 | 11/5 3:59 PM | 30.00 | 0.28 | 0.27 | 0.29 | 0.03 | 12.00% | 1642 | 85929 | 28.32% | No |
| PFE260320C00031000 | 11/5 12:15 PM | 31.00 | 0.20 | 0.19 | 0.25 | -0.01 | -4.76% | 15 | 2281 | 30.13% | No |
| PFE260320C00032000 | 11/5 1:04 PM | 32.00 | 0.18 | 0.15 | 0.18 | -0.04 | -18.18% | 8 | 15332 | 30.37% | No |
| PFE260320C00033000 | 11/5 1:28 PM | 33.00 | 0.17 | 0.08 | 0.29 | 0.03 | 21.43% | 281 | 25691 | 37.06% | No |
| PFE260320C00034000 | 10/30 10:35 AM | 34.00 | 0.10 | 0.08 | 0.21 | 0.00 | 0.00% | 1 | 463 | 36.62% | No |
| PFE260320C00035000 | 11/5 10:55 AM | 35.00 | 0.10 | 0.1 | 0.13 | -0.02 | -16.67% | 15 | 2856 | 35.16% | No |
| PFE260320C00036000 | 10/30 12:05 PM | 36.00 | 0.13 | 0 | 0.18 | 0.00 | 0.00% | 1 | 1004 | 39.84% | No |
| PFE260320C00037000 | 10/30 12:05 PM | 37.00 | 0.08 | 0.03 | 0.14 | 0.00 | 0.00% | 1 | 1593 | 39.94% | No |
| PFE260320C00040000 | 11/5 9:34 AM | 40.00 | 0.14 | 0.02 | 0.1 | 0.03 | 27.27% | 1 | 3337 | 42.97% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE260320P00013000 | 11/3 11:44 AM | 13.00 | 0.03 | 0 | 0.04 | 0.00 | 0.00% | 1 | 2220 | 51.17% | No |
| PFE260320P00014000 | 10/13 12:17 PM | 14.00 | 0.04 | 0 | 0.03 | 0.00 | 0.00% | 6 | 21 | 43.75% | No |
| PFE260320P00015000 | 11/4 12:14 PM | 15.00 | 0.06 | 0.01 | 0.03 | 0.00 | 0.00% | 10 | 17211 | 39.06% | No |
| PFE260320P00016000 | 8/4 12:38 PM | 16.00 | 0.14 | 0 | 0.32 | 0.00 | 0.00% | 0 | 1 | 55.57% | No |
| PFE260320P00017000 | 10/16 11:16 AM | 17.00 | 0.12 | 0.01 | 0.06 | 0.00 | 0.00% | 1 | 128 | 33.79% | No |
| PFE260320P00018000 | 11/5 10:48 AM | 18.00 | 0.09 | 0.05 | 0.09 | -0.03 | -25.00% | 5 | 12195 | 31.84% | No |
| PFE260320P00019000 | 11/3 10:23 AM | 19.00 | 0.15 | 0.03 | 0.34 | 0.00 | 0.00% | 55 | 5475 | 38.43% | No |
| PFE260320P00020000 | 11/4 3:47 PM | 20.00 | 0.29 | 0.19 | 0.25 | 0.00 | 0.00% | 217 | 9966 | 29.74% | No |
| PFE260320P00021000 | 11/5 11:18 AM | 21.00 | 0.42 | 0.34 | 0.41 | -0.02 | -4.55% | 5 | 3917 | 29.20% | No |
| PFE260320P00022000 | 11/5 3:04 PM | 22.00 | 0.58 | 0.53 | 0.59 | -0.12 | -17.14% | 480 | 19152 | 27.64% | No |
| PFE260320P00023000 | 11/5 3:00 PM | 23.00 | 0.94 | 0.78 | 0.94 | -0.12 | -11.32% | 21 | 22004 | 28.08% | No |
| PFE260320P00024000 | 11/5 12:08 PM | 24.00 | 1.47 | 1.33 | 1.54 | 0.06 | 4.26% | 4 | 9788 | 31.06% | No |
| PFE260320P00025000 | 11/5 3:49 PM | 25.00 | 1.97 | 1.85 | 2.1 | 0.12 | 6.49% | 11 | 12883 | 31.59% | Yes |
| PFE260320P00026000 | 11/5 10:55 AM | 26.00 | 2.77 | 2.39 | 3 | -0.15 | -5.14% | 155 | 2874 | 36.52% | Yes |
| PFE260320P00027000 | 11/5 12:40 PM | 27.00 | 3.75 | 3.2 | 3.75 | 0.35 | 10.29% | 2511 | 7629 | 37.89% | Yes |
| PFE260320P00028000 | 11/3 3:16 PM | 28.00 | 4.20 | 4.1 | 4.45 | 0.00 | 0.00% | 3 | 751 | 37.45% | Yes |
| PFE260320P00029000 | 11/5 12:46 PM | 29.00 | 5.48 | 4.95 | 5.75 | 0.00 | 0.00% | 1 | 15 | 47.46% | Yes |
| PFE260320P00030000 | 10/29 9:49 AM | 30.00 | 6.13 | 5 | 6.65 | 0.00 | 0.00% | 10 | 1605 | 49.76% | Yes |
| PFE260320P00031000 | 11/5 12:21 PM | 31.00 | 7.25 | 5.8 | 8.2 | 0.33 | 4.77% | 2 | 77 | 63.92% | Yes |
| PFE260320P00032000 | 10/24 11:17 AM | 32.00 | 7.77 | 7.8 | 8.9 | 0.00 | 0.00% | 15 | 73 | 51.12% | Yes |
| PFE260320P00033000 | 11/5 10:30 AM | 33.00 | 9.05 | 7 | 11 | -0.25 | -2.69% | 6 | 78 | 85.67% | Yes |
| PFE260320P00035000 | 10/1 1:45 PM | 35.00 | 8.18 | 9.7 | 12.05 | 0.00 | 0.00% | 17 | 53 | 74.95% | Yes |
| PFE260320P00036000 | 7/7 1:52 PM | 36.00 | 11.01 | 12.5 | 12.6 | 0.00 | 0.00% | 0 | 2 | 67.68% | Yes |
| PFE260320P00037000 | 4/10 9:32 AM | 37.00 | 15.10 | 14.65 | 15.15 | 0.00 | 0.00% | 1 | 0 | 96.85% | Yes |
| PFE260320P00040000 | 10/3 1:45 PM | 40.00 | 12.80 | 14.4 | 17.05 | 0.00 | 0.00% | 165 | 169 | 54.88% | Yes |
