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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE260417C00019000 | 10/24 11:58 AM | 19.00 | 5.86 | 3.65 | 7.5 | 0.00 | 0.00% | 3 | 8 | 71.58% | Yes |
| PFE260417C00020000 | 11/5 11:22 AM | 20.00 | 4.25 | 4.2 | 4.75 | -0.20 | -4.49% | 11 | 414 | 23.00% | Yes |
| PFE260417C00021000 | 11/5 11:55 AM | 21.00 | 3.45 | 3.45 | 3.95 | -0.50 | -12.66% | 25 | 152 | 24.81% | Yes |
| PFE260417C00022000 | 11/5 3:48 PM | 22.00 | 3.02 | 2.75 | 3.3 | 0.23 | 8.24% | 3 | 80 | 27.15% | Yes |
| PFE260417C00023000 | 11/5 3:54 PM | 23.00 | 2.36 | 2.2 | 2.52 | -0.28 | -10.61% | 23 | 35 | 25.03% | Yes |
| PFE260417C00024000 | 11/5 11:29 AM | 24.00 | 1.54 | 1.54 | 1.84 | -0.19 | -10.98% | 31 | 2744 | 23.39% | Yes |
| PFE260417C00025000 | 11/5 12:45 PM | 25.00 | 1.27 | 1.11 | 1.5 | 0.04 | 3.25% | 50 | 3243 | 25.54% | No |
| PFE260417C00026000 | 11/5 3:37 PM | 26.00 | 1.01 | 0.92 | 1.13 | 0.08 | 8.60% | 78 | 692 | 25.78% | No |
| PFE260417C00027000 | 11/5 3:51 PM | 27.00 | 0.75 | 0.7 | 0.9 | 0.06 | 8.70% | 59 | 536 | 27.00% | No |
| PFE260417C00028000 | 11/5 3:11 PM | 28.00 | 0.58 | 0.53 | 0.6 | 0.06 | 11.54% | 72 | 485 | 25.93% | No |
| PFE260417C00029000 | 11/5 2:04 PM | 29.00 | 0.40 | 0.29 | 0.5 | 0.01 | 2.56% | 26 | 307 | 27.54% | No |
| PFE260417C00030000 | 11/5 2:10 PM | 30.00 | 0.33 | 0.3 | 0.4 | -0.02 | -5.71% | 42 | 351 | 28.52% | No |
| PFE260417C00031000 | 11/4 2:11 PM | 31.00 | 0.23 | 0.15 | 0.49 | -0.03 | -11.54% | 45 | 58 | 33.64% | No |
| PFE260417C00033000 | 10/27 1:29 PM | 33.00 | 0.18 | 0.15 | 0.39 | 0.00 | 0.00% | 3 | 227 | 36.62% | No |
| PFE260417C00035000 | 10/24 9:58 AM | 35.00 | 0.17 | 0.05 | 0.18 | 0.00 | 0.00% | 100 | 163 | 34.28% | No |
| PFE260417C00036000 | 10/30 12:06 PM | 36.00 | 0.11 | 0.01 | 0.2 | 0.00 | 0.00% | 1 | 153 | 37.11% | No |
| PFE260417C00037000 | 10/29 1:33 PM | 37.00 | 0.14 | 0 | 0.38 | 0.00 | 0.00% | 1 | 1 | 45.51% | No |
| PFE260417C00038000 | 11/4 12:08 PM | 38.00 | 0.19 | 0.04 | 0.17 | 0.00 | 0.00% | 3 | 7 | 39.65% | No |
| PFE260417C00039000 | 11/4 12:08 PM | 39.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 13 | 14 | 40.92% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE260417P00015000 | 10/23 11:33 AM | 15.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 0 | 1 | 43.46% | No |
| PFE260417P00016000 | 10/20 2:12 PM | 16.00 | 0.03 | 0.01 | 0.43 | 0.00 | 0.00% | 0 | 960 | 55.08% | No |
| PFE260417P00017000 | 10/13 2:49 PM | 17.00 | 0.13 | 0.01 | 0.34 | 0.00 | 0.00% | 0 | 1 | 45.70% | No |
| PFE260417P00018000 | 10/29 3:18 PM | 18.00 | 0.16 | 0.01 | 0.39 | 0.00 | 0.00% | 55 | 60 | 41.94% | No |
| PFE260417P00019000 | 11/3 1:07 PM | 19.00 | 0.33 | 0.07 | 0.26 | 0.00 | 0.00% | 10 | 3491 | 32.23% | No |
| PFE260417P00020000 | 11/4 11:17 AM | 20.00 | 0.49 | 0.18 | 0.41 | 0.00 | 0.00% | 100 | 190 | 31.84% | No |
| PFE260417P00021000 | 11/5 2:08 PM | 21.00 | 0.48 | 0.36 | 0.53 | -0.02 | -4.00% | 213 | 1837 | 29.44% | No |
| PFE260417P00022000 | 11/5 10:48 AM | 22.00 | 0.73 | 0.58 | 0.73 | -0.07 | -8.75% | 212 | 3062 | 27.93% | No |
| PFE260417P00023000 | 11/5 1:30 PM | 23.00 | 1.06 | 0.8 | 1.14 | -0.10 | -8.62% | 141 | 2845 | 28.96% | No |
| PFE260417P00024000 | 11/5 3:52 PM | 24.00 | 1.50 | 1.38 | 1.7 | -0.15 | -9.09% | 276 | 5400 | 30.76% | No |
| PFE260417P00025000 | 11/5 3:31 PM | 25.00 | 2.00 | 1.78 | 2.36 | -0.24 | -10.71% | 106 | 1088 | 32.72% | Yes |
| PFE260417P00026000 | 11/4 1:39 PM | 26.00 | 3.00 | 2.45 | 3.05 | 0.00 | 0.00% | 10 | 256 | 34.01% | Yes |
| PFE260417P00027000 | 11/4 11:50 AM | 27.00 | 2.90 | 3.3 | 3.8 | 0.00 | 0.00% | 15 | 21 | 35.30% | Yes |
| PFE260417P00029000 | 11/5 12:52 PM | 29.00 | 5.43 | 5 | 5.6 | 0.03 | 0.56% | 1 | 117 | 40.67% | Yes |
| PFE260417P00030000 | 10/28 1:07 PM | 30.00 | 6.05 | 5.9 | 6.7 | 0.00 | 0.00% | 9 | 17 | 46.17% | Yes |
