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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE280121C00013000 | 11/5 3:05 PM | 13.00 | 11.65 | 10.15 | 14 | -0.85 | -6.80% | 9 | 257 | 63.84% | Yes |
| PFE280121C00015000 | 11/5 3:36 PM | 15.00 | 9.64 | 9.15 | 10.6 | 0.31 | 3.32% | 4 | 359 | 36.30% | Yes |
| PFE280121C00018000 | 11/5 11:11 AM | 18.00 | 6.40 | 6.65 | 7.3 | -0.15 | -2.29% | 16 | 307 | 22.88% | Yes |
| PFE280121C00020000 | 11/5 3:54 PM | 20.00 | 5.36 | 5.2 | 5.55 | 0.26 | 5.10% | 125 | 3543 | 19.96% | Yes |
| PFE280121C00022000 | 11/5 3:45 PM | 22.00 | 4.26 | 4.05 | 4.5 | 0.24 | 5.97% | 74 | 4550 | 21.92% | Yes |
| PFE280121C00025000 | 11/5 3:53 PM | 25.00 | 2.95 | 2.9 | 3 | 0.13 | 4.61% | 296 | 9311 | 21.77% | No |
| PFE280121C00027000 | 11/5 3:07 PM | 27.00 | 2.30 | 2.2 | 2.37 | 0.10 | 4.55% | 41 | 5313 | 22.54% | No |
| PFE280121C00030000 | 11/5 3:45 PM | 30.00 | 1.62 | 1.55 | 1.77 | 0.00 | 0.00% | 283 | 13983 | 24.18% | No |
| PFE280121C00032000 | 11/5 3:58 PM | 32.00 | 1.25 | 1.17 | 1.3 | 0.02 | 1.63% | 20 | 4950 | 23.72% | No |
| PFE280121C00035000 | 11/5 3:46 PM | 35.00 | 0.91 | 0.89 | 0.94 | 0.03 | 3.41% | 451 | 11407 | 24.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE280121P00013000 | 11/5 12:26 PM | 13.00 | 0.46 | 0.14 | 0.57 | 0.04 | 9.52% | 25 | 177 | 36.74% | No |
| PFE280121P00015000 | 11/4 12:08 PM | 15.00 | 0.80 | 0.41 | 0.8 | 0.00 | 0.00% | 1 | 1105 | 33.64% | No |
| PFE280121P00018000 | 11/5 3:33 PM | 18.00 | 1.45 | 1.21 | 1.54 | 0.00 | 0.00% | 34 | 300 | 32.29% | No |
| PFE280121P00020000 | 11/5 2:37 PM | 20.00 | 2.06 | 2 | 2.36 | -0.10 | -4.63% | 12 | 6452 | 32.76% | No |
| PFE280121P00022000 | 11/5 3:46 PM | 22.00 | 2.90 | 2.76 | 3.2 | -0.15 | -4.92% | 19 | 5406 | 32.04% | No |
| PFE280121P00025000 | 11/5 3:38 PM | 25.00 | 4.55 | 4.25 | 4.6 | -0.14 | -2.99% | 36 | 4469 | 30.19% | Yes |
| PFE280121P00027000 | 10/30 12:04 PM | 27.00 | 5.87 | 3.5 | 6.3 | 0.00 | 0.00% | 2 | 3502 | 33.14% | Yes |
| PFE280121P00030000 | 10/31 3:05 PM | 30.00 | 7.88 | 5.5 | 8.5 | 0.00 | 0.00% | 20 | 131 | 33.72% | Yes |
| PFE280121P00032000 | 11/4 10:23 AM | 32.00 | 9.20 | 7.5 | 10.1 | 0.00 | 0.00% | 4 | 127 | 34.27% | Yes |
| PFE280121P00035000 | 11/4 12:52 PM | 35.00 | 12.33 | 10.25 | 12.65 | 0.00 | 0.00% | 16 | 111 | 35.29% | Yes |
