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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE260618C00013000 | 10/24 1:48 PM | 13.00 | 11.75 | 9.55 | 13.65 | 0.00 | 0.00% | 3 | 7 | 112.11% | Yes |
| PFE260618C00015000 | 10/29 11:06 AM | 15.00 | 9.50 | 7.55 | 11.65 | 0.00 | 0.00% | 1 | 199 | 93.80% | Yes |
| PFE260618C00018000 | 11/4 2:27 PM | 18.00 | 6.33 | 4.55 | 8.5 | 0.00 | 0.00% | 13 | 1013 | 67.75% | Yes |
| PFE260618C00019000 | 10/27 10:42 AM | 19.00 | 5.76 | 3.55 | 7.65 | 0.00 | 0.00% | 1 | 2 | 63.53% | Yes |
| PFE260618C00020000 | 11/5 3:42 PM | 20.00 | 4.71 | 4.6 | 4.8 | 0.22 | 4.90% | 114 | 4953 | 21.24% | Yes |
| PFE260618C00021000 | 11/5 9:58 AM | 21.00 | 3.75 | 3.25 | 4.05 | -0.24 | -6.02% | 1 | 47 | 23.24% | Yes |
| PFE260618C00022000 | 11/5 12:47 PM | 22.00 | 3.08 | 2.83 | 3.3 | -0.07 | -2.22% | 87 | 40 | 23.10% | Yes |
| PFE260618C00023000 | 11/5 2:11 PM | 23.00 | 2.44 | 2.41 | 2.67 | 0.09 | 3.83% | 6 | 6575 | 23.49% | Yes |
| PFE260618C00024000 | 11/5 3:57 PM | 24.00 | 2.10 | 1.7 | 2.1 | 0.19 | 9.95% | 86 | 238 | 23.39% | Yes |
| PFE260618C00025000 | 11/5 3:30 PM | 25.00 | 1.60 | 1.56 | 1.74 | -0.04 | -2.44% | 375 | 17437 | 24.85% | No |
| PFE260618C00026000 | 11/5 3:58 PM | 26.00 | 1.31 | 1.23 | 1.41 | 0.15 | 12.93% | 67 | 436 | 25.66% | No |
| PFE260618C00027000 | 11/5 3:36 PM | 27.00 | 1.00 | 0.92 | 1.1 | 0.10 | 11.11% | 69 | 24410 | 25.78% | No |
| PFE260618C00028000 | 11/5 3:58 PM | 28.00 | 0.78 | 0.66 | 0.81 | 0.07 | 9.86% | 7 | 228 | 25.32% | No |
| PFE260618C00029000 | 11/5 1:54 PM | 29.00 | 0.55 | 0.49 | 0.76 | -0.10 | -15.38% | 694 | 374 | 27.81% | No |
| PFE260618C00030000 | 11/5 3:21 PM | 30.00 | 0.53 | 0.5 | 0.6 | 0.05 | 10.42% | 177 | 34400 | 28.05% | No |
| PFE260618C00031000 | 11/3 3:42 PM | 31.00 | 0.40 | 0.32 | 0.51 | 0.00 | 0.00% | 12 | 24 | 29.03% | No |
| PFE260618C00032000 | 11/4 3:41 PM | 32.00 | 0.32 | 0.28 | 0.44 | 0.00 | 0.00% | 18 | 9844 | 30.03% | No |
| PFE260618C00033000 | 10/27 1:50 PM | 33.00 | 0.26 | 0.07 | 0.45 | 0.00 | 0.00% | 0 | 45 | 32.52% | No |
| PFE260618C00035000 | 11/5 1:09 PM | 35.00 | 0.19 | 0.15 | 0.24 | 0.01 | 5.56% | 939 | 16736 | 31.15% | No |
| PFE260618C00037000 | 11/5 3:21 PM | 37.00 | 0.17 | 0.14 | 0.24 | 0.03 | 21.43% | 10 | 11032 | 34.67% | No |
| PFE260618C00040000 | 11/5 1:10 PM | 40.00 | 0.14 | 0.06 | 0.12 | 0.02 | 16.67% | 25 | 7534 | 34.38% | No |
| PFE260618C00042000 | 11/4 2:40 PM | 42.00 | 0.08 | 0.04 | 0.15 | 0.00 | 0.00% | 1 | 3879 | 38.57% | No |
| PFE260618C00045000 | 11/5 11:17 AM | 45.00 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 1 | 7962 | 38.09% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE260618P00013000 | 10/30 11:37 AM | 13.00 | 0.07 | 0.03 | 0.11 | 0.00 | 0.00% | 10 | 752 | 46.88% | No |
| PFE260618P00015000 | 11/4 2:45 PM | 15.00 | 0.10 | 0.06 | 0.16 | 0.00 | 0.00% | 108 | 5144 | 40.72% | No |
| PFE260618P00017000 | 10/27 11:51 AM | 17.00 | 0.19 | 0.01 | 0.36 | 0.00 | 0.00% | 14 | 26 | 39.55% | No |
| PFE260618P00018000 | 11/5 2:45 PM | 18.00 | 0.24 | 0.14 | 0.37 | -0.01 | -4.00% | 35 | 6141 | 35.16% | No |
| PFE260618P00019000 | 10/27 11:33 AM | 19.00 | 0.36 | 0.3 | 0.59 | 0.00 | 0.00% | 2 | 21 | 35.94% | No |
| PFE260618P00020000 | 11/5 3:53 PM | 20.00 | 0.49 | 0.49 | 0.53 | -0.05 | -9.26% | 874 | 25982 | 29.76% | No |
| PFE260618P00021000 | 11/5 3:34 PM | 21.00 | 0.72 | 0.71 | 0.84 | -0.14 | -16.28% | 1138 | 4530 | 30.76% | No |
| PFE260618P00022000 | 11/5 3:21 PM | 22.00 | 1.04 | 0.94 | 1.3 | -0.02 | -1.89% | 937 | 466 | 32.74% | No |
| PFE260618P00023000 | 11/5 2:03 PM | 23.00 | 1.48 | 0.98 | 1.6 | 0.07 | 4.96% | 688 | 34672 | 31.15% | No |
| PFE260618P00024000 | 11/5 2:45 PM | 24.00 | 1.90 | 1.82 | 1.95 | -0.15 | -7.32% | 64 | 245 | 29.52% | No |
| PFE260618P00025000 | 11/5 11:51 AM | 25.00 | 2.56 | 2.39 | 2.54 | -0.16 | -5.88% | 86 | 16569 | 30.20% | Yes |
| PFE260618P00026000 | 10/30 10:28 AM | 26.00 | 3.40 | 2.85 | 3.5 | 0.00 | 0.00% | 21 | 102 | 34.82% | Yes |
| PFE260618P00027000 | 11/5 11:17 AM | 27.00 | 4.10 | 3.65 | 4.95 | 0.02 | 0.49% | 17 | 10950 | 45.19% | Yes |
| PFE260618P00028000 | 10/17 11:48 AM | 28.00 | 4.95 | 4.4 | 6.15 | 0.00 | 0.00% | 1 | 1 | 51.93% | Yes |
| PFE260618P00029000 | 11/5 1:10 PM | 29.00 | 5.58 | 4.5 | 6 | -0.02 | -0.36% | 41 | 112 | 40.28% | Yes |
| PFE260618P00030000 | 11/5 10:08 AM | 30.00 | 6.60 | 6.05 | 7 | 0.07 | 1.07% | 2 | 3687 | 43.60% | Yes |
| PFE260618P00032000 | 11/5 10:08 AM | 32.00 | 8.40 | 7.2 | 8.65 | 0.10 | 1.20% | 10 | 7684 | 44.34% | Yes |
| PFE260618P00035000 | 10/30 10:06 AM | 35.00 | 11.15 | 10.75 | 11.6 | 0.00 | 0.00% | 6 | 367 | 51.03% | Yes |
| PFE260618P00037000 | 8/5 10:15 AM | 37.00 | 12.56 | 13.45 | 13.65 | 0.00 | 0.00% | 1 | 171 | 54.54% | Yes |
| PFE260618P00040000 | 10/14 10:59 AM | 40.00 | 15.40 | 13.7 | 17.9 | 0.00 | 0.00% | 4 | 10 | 81.45% | Yes |
| PFE260618P00042000 | 10/7 10:26 AM | 42.00 | 16.02 | 15.75 | 19.85 | 0.00 | 0.00% | 1 | 1 | 84.57% | Yes |
| PFE260618P00045000 | 1/27 10:30 AM | 45.00 | 18.30 | 18 | 19.1 | 0.00 | 0.00% | 54 | 0 | 0.00% | Yes |
