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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE270115C00013000 | 11/5 2:16 PM | 13.00 | 11.50 | 9.15 | 13.95 | 0.15 | 1.32% | 4 | 114 | 85.99% | Yes |
| PFE270115C00015000 | 11/5 3:06 PM | 15.00 | 10.00 | 9.25 | 12 | 0.34 | 3.52% | 3 | 549 | 72.90% | Yes |
| PFE270115C00018000 | 11/5 2:37 PM | 18.00 | 6.60 | 6.1 | 9 | 0.24 | 3.77% | 7 | 735 | 55.27% | Yes |
| PFE270115C00020000 | 11/5 3:55 PM | 20.00 | 5.00 | 4.9 | 5.05 | 0.22 | 4.60% | 153 | 12535 | 19.92% | Yes |
| PFE270115C00023000 | 11/5 3:17 PM | 23.00 | 3.10 | 3.05 | 3.25 | 0.14 | 4.73% | 185 | 8429 | 22.78% | Yes |
| PFE270115C00025000 | 11/5 3:10 PM | 25.00 | 2.25 | 2.2 | 2.3 | 0.08 | 3.69% | 155 | 27785 | 23.07% | No |
| PFE270115C00027000 | 11/5 3:43 PM | 27.00 | 1.62 | 1.44 | 1.65 | 0.12 | 8.00% | 279 | 45673 | 23.87% | No |
| PFE270115C00030000 | 11/5 3:10 PM | 30.00 | 0.95 | 0.93 | 1 | 0.05 | 5.56% | 361 | 33835 | 24.85% | No |
| PFE270115C00032000 | 11/5 2:17 PM | 32.00 | 0.66 | 0.65 | 0.73 | -0.01 | -1.49% | 302 | 13026 | 25.59% | No |
| PFE270115C00035000 | 11/5 3:53 PM | 35.00 | 0.46 | 0.43 | 0.54 | 0.02 | 4.55% | 236 | 23416 | 27.81% | No |
| PFE270115C00037000 | 11/5 12:10 PM | 37.00 | 0.32 | 0.2 | 0.4 | -0.04 | -11.11% | 6 | 6545 | 28.20% | No |
| PFE270115C00040000 | 11/5 3:44 PM | 40.00 | 0.25 | 0.23 | 0.34 | -0.01 | -3.85% | 12 | 8401 | 30.62% | No |
| PFE270115C00042000 | 11/5 2:08 PM | 42.00 | 0.22 | 0.18 | 0.25 | -0.05 | -18.52% | 127 | 19500 | 30.62% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE270115P00013000 | 11/5 2:31 PM | 13.00 | 0.14 | 0.13 | 0.17 | -0.01 | -6.67% | 1 | 575 | 36.82% | No |
| PFE270115P00015000 | 11/3 9:51 AM | 15.00 | 0.28 | 0.23 | 0.35 | 0.00 | 0.00% | 50 | 17212 | 35.45% | No |
| PFE270115P00018000 | 11/5 1:14 PM | 18.00 | 0.63 | 0.56 | 0.71 | -0.07 | -10.00% | 50 | 14717 | 31.49% | No |
| PFE270115P00020000 | 11/5 3:46 PM | 20.00 | 1.09 | 1 | 1.09 | -0.11 | -9.17% | 1312 | 55994 | 29.18% | No |
| PFE270115P00023000 | 11/5 1:31 PM | 23.00 | 2.25 | 2.05 | 2.5 | -0.21 | -8.54% | 53 | 29225 | 31.41% | No |
| PFE270115P00025000 | 11/5 2:40 PM | 25.00 | 3.31 | 3.2 | 3.5 | -0.16 | -4.61% | 21 | 30098 | 30.69% | Yes |
| PFE270115P00027000 | 11/4 10:13 AM | 27.00 | 4.43 | 4.35 | 4.9 | 0.00 | 0.00% | 20 | 21210 | 32.01% | Yes |
| PFE270115P00030000 | 10/30 1:33 PM | 30.00 | 6.95 | 6.6 | 7.3 | 0.00 | 0.00% | 2 | 4907 | 34.33% | Yes |
| PFE270115P00032000 | 11/4 9:39 AM | 32.00 | 8.35 | 8.45 | 9 | 0.00 | 0.00% | 1 | 5887 | 35.62% | Yes |
| PFE270115P00035000 | 11/5 12:23 PM | 35.00 | 11.35 | 9 | 11.5 | -0.15 | -1.30% | 506 | 3884 | 35.50% | Yes |
| PFE270115P00037000 | 10/22 12:24 PM | 37.00 | 12.98 | 12.45 | 13.7 | 0.00 | 0.00% | 10 | 5938 | 41.02% | Yes |
| PFE270115P00040000 | 10/16 3:53 PM | 40.00 | 16.25 | 14.85 | 17.5 | 0.00 | 0.00% | 1 | 121 | 54.35% | Yes |
| PFE270115P00042000 | 10/16 3:55 PM | 42.00 | 18.15 | 16.8 | 19.45 | 0.00 | 0.00% | 1 | 22 | 56.52% | Yes |
