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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE271217C00013000 | 11/5 10:04 AM | 13.00 | 11.29 | 9 | 14 | -0.43 | -3.67% | 10 | 149 | 65.28% | Yes |
| PFE271217C00015000 | 11/5 11:49 AM | 15.00 | 9.35 | 9.15 | 12 | -0.05 | -0.53% | 5 | 440 | 54.79% | Yes |
| PFE271217C00018000 | 11/5 2:39 PM | 18.00 | 6.69 | 6.6 | 7.8 | 0.19 | 2.92% | 13 | 1128 | 29.22% | Yes |
| PFE271217C00020000 | 11/5 3:04 PM | 20.00 | 5.00 | 4.7 | 5.75 | -0.11 | -2.15% | 54 | 5135 | 22.38% | Yes |
| PFE271217C00022000 | 11/4 3:01 PM | 22.00 | 3.95 | 4.1 | 4.5 | 0.00 | 0.00% | 7 | 4337 | 22.41% | Yes |
| PFE271217C00025000 | 11/5 3:32 PM | 25.00 | 2.86 | 2.63 | 2.96 | 0.14 | 5.15% | 10 | 13026 | 21.97% | No |
| PFE271217C00027000 | 11/5 12:03 PM | 27.00 | 2.15 | 2.06 | 2.35 | -0.05 | -2.27% | 64 | 4173 | 22.90% | No |
| PFE271217C00030000 | 11/5 11:57 AM | 30.00 | 1.50 | 1.44 | 1.61 | 0.02 | 1.35% | 7 | 13660 | 23.51% | No |
| PFE271217C00032000 | 11/5 1:06 PM | 32.00 | 1.12 | 1.11 | 1.29 | -0.05 | -4.27% | 6 | 4962 | 24.17% | No |
| PFE271217C00035000 | 11/5 1:39 PM | 35.00 | 0.87 | 0.82 | 0.92 | 0.02 | 2.35% | 145 | 9884 | 24.85% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE271217P00013000 | 10/29 12:40 PM | 13.00 | 0.45 | 0.25 | 0.54 | 0.00 | 0.00% | 1 | 3834 | 36.96% | No |
| PFE271217P00015000 | 11/4 9:32 AM | 15.00 | 0.61 | 0.06 | 0.83 | 0.00 | 0.00% | 15 | 3949 | 34.86% | No |
| PFE271217P00018000 | 11/5 2:02 PM | 18.00 | 1.39 | 1.27 | 1.43 | -0.07 | -4.79% | 216 | 13070 | 31.86% | No |
| PFE271217P00020000 | 11/5 9:30 AM | 20.00 | 2.10 | 1.6 | 2.05 | -0.02 | -0.94% | 2 | 6666 | 30.76% | No |
| PFE271217P00022000 | 11/5 3:58 PM | 22.00 | 2.89 | 1.46 | 2.89 | -0.05 | -1.70% | 3 | 7225 | 30.34% | No |
| PFE271217P00025000 | 11/5 12:00 PM | 25.00 | 4.50 | 3.35 | 4.7 | -0.05 | -1.10% | 1 | 8086 | 31.58% | Yes |
| PFE271217P00027000 | 10/16 1:37 PM | 27.00 | 6.03 | 4.2 | 6.95 | 0.00 | 0.00% | 3 | 1541 | 38.45% | Yes |
| PFE271217P00030000 | 10/28 10:28 AM | 30.00 | 8.06 | 5.5 | 8.35 | 0.00 | 0.00% | 1 | 537 | 33.40% | Yes |
| PFE271217P00032000 | 10/30 11:13 AM | 32.00 | 9.62 | 8.2 | 9.9 | 0.00 | 0.00% | 1 | 274 | 33.58% | Yes |
| PFE271217P00035000 | 10/21 10:54 AM | 35.00 | 11.84 | 9.95 | 12.45 | 0.00 | 0.00% | 10 | 282 | 34.55% | Yes |
