Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920C00015000 | 2024-08-29 11:21AM EDT | 15.00 | 13.78 | 13.90 | 16.10 | 0.00 | - | 10 | 92 | 393.75% |
| PFE240920C00017500 | 2024-09-17 3:05PM EDT | 17.50 | 11.40 | 11.60 | 13.10 | -0.70 | -5.79% | 1 | 0 | 221.88% |
| PFE240920C00019000 | 2024-08-19 10:40AM EDT | 19.00 | 9.85 | 10.15 | 11.35 | 0.00 | - | 36 | 35 | 364.06% |
| PFE240920C00020000 | 2024-09-16 10:44AM EDT | 20.00 | 9.68 | 9.45 | 11.00 | 0.00 | - | 42 | 288 | 306.25% |
| PFE240920C00021000 | 2024-09-17 10:59AM EDT | 21.00 | 8.85 | 7.70 | 9.85 | +0.70 | +8.59% | 1 | 4 | 380.08% |
| PFE240920C00022500 | 2024-09-17 3:45PM EDT | 22.50 | 7.30 | 6.40 | 7.40 | -0.35 | -4.58% | 1 | 131 | 154.69% |
| PFE240920C00023000 | 2024-09-12 11:00AM EDT | 23.00 | 6.05 | 6.05 | 6.90 | 0.00 | - | - | 72 | 144.53% |
| PFE240920C00023500 | 2024-09-06 9:31AM EDT | 23.50 | 5.20 | 6.30 | 6.40 | 0.00 | - | 7 | 7 | 109.38% |
| PFE240920C00024000 | 2024-09-16 11:32AM EDT | 24.00 | 6.01 | 5.05 | 5.90 | +0.16 | +2.74% | 3 | 191 | 125.00% |
| PFE240920C00024500 | 2024-09-13 9:48AM EDT | 24.50 | 4.75 | 5.30 | 6.40 | 0.00 | - | - | 12 | 199.22% |
| PFE240920C00025000 | 2024-09-17 1:29PM EDT | 25.00 | 4.70 | 4.80 | 4.90 | -0.40 | -7.84% | 6 | 2,361 | 84.38% |
| PFE240920C00025500 | 2024-09-12 9:46AM EDT | 25.50 | 3.55 | 3.55 | 4.40 | 0.00 | - | 1 | 11 | 96.09% |
| PFE240920C00026000 | 2024-09-17 2:11PM EDT | 26.00 | 3.75 | 3.80 | 3.90 | -0.25 | -6.25% | 22 | 895 | 67.97% |
| PFE240920C00026500 | 2024-09-13 10:38AM EDT | 26.50 | 2.64 | 3.30 | 3.40 | 0.00 | - | 1 | 12 | 59.38% |
| PFE240920C00027000 | 2024-09-17 3:46PM EDT | 27.00 | 2.80 | 2.67 | 2.96 | -0.29 | -9.39% | 40 | 722 | 78.91% |
| PFE240920C00027500 | 2024-09-17 3:46PM EDT | 27.50 | 2.35 | 2.18 | 2.40 | -0.27 | -10.31% | 117 | 24,826 | 57.42% |
| PFE240920C00028000 | 2024-09-17 3:44PM EDT | 28.00 | 1.80 | 1.68 | 1.91 | -0.22 | -10.89% | 51 | 757 | 49.61% |
| PFE240920C00028500 | 2024-09-17 3:45PM EDT | 28.50 | 1.32 | 1.15 | 1.41 | -0.29 | -18.01% | 425 | 1,975 | 39.06% |
| PFE240920C00029000 | 2024-09-17 3:55PM EDT | 29.00 | 0.90 | 0.88 | 1.01 | -0.22 | -19.64% | 629 | 22,418 | 39.65% |
| PFE240920C00029500 | 2024-09-17 3:55PM EDT | 29.50 | 0.51 | 0.44 | 0.52 | -0.19 | -27.14% | 2,598 | 8,069 | 26.56% |
| PFE240920C00030000 | 2024-09-17 3:59PM EDT | 30.00 | 0.22 | 0.17 | 0.22 | -0.13 | -37.14% | 7,544 | 53,998 | 23.83% |
| PFE240920C00030500 | 2024-09-17 3:59PM EDT | 30.50 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 2,901 | 6,158 | 23.05% |
| PFE240920C00031000 | 2024-09-17 3:56PM EDT | 31.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 5,072 | 26,292 | 23.83% |
| PFE240920C00031500 | 2024-09-17 3:44PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 429 | 2,257 | 27.34% |
| PFE240920C00032000 | 2024-09-17 3:53PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 2,955 | 34.38% |
| PFE240920C00032500 | 2024-09-17 3:46PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 24,165 | 40.63% |
| PFE240920C00033000 | 2024-09-13 9:53AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 579 | 46.09% |
| PFE240920C00033500 | 2024-09-11 10:34AM EDT | 33.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | 16 | 826 | 73.44% |
| PFE240920C00034000 | 2024-09-17 10:13AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 3,870 | 53.13% |
| PFE240920C00034500 | 2024-09-16 10:10AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 66 | 56.25% |
| PFE240920C00035000 | 2024-09-17 3:45PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 16,336 | 62.50% |
| PFE240920C00036000 | 2024-09-09 10:09AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 4,340 | 71.88% |
| PFE240920C00037000 | 2024-08-21 2:28PM EDT | 37.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 12 | 115.63% |
| PFE240920C00037500 | 2024-09-16 10:54AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,133 | 84.38% |
| PFE240920C00038000 | 2024-08-23 11:42AM EDT | 38.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 90.63% |
| PFE240920C00040000 | 2024-09-10 12:48PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 10,937 | 106.25% |
| PFE240920C00042500 | 2024-09-11 11:20AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,510 | 125.00% |
| PFE240920C00045000 | 2024-08-26 1:37PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 998 | 143.75% |
| PFE240920C00047500 | 2024-07-10 12:07PM EDT | 47.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 253 | 178.13% |
| PFE240920C00050000 | 2024-07-31 1:02PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 50 | 342 | 175.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920P00015000 | 2024-08-05 9:38AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 10,314 | 50.00% |
| PFE240920P00017500 | 2024-08-16 11:25AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 381 | 17,073 | 187.50% |
| PFE240920P00019000 | 2024-08-30 10:15AM EDT | 19.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 251.56% |
| PFE240920P00020000 | 2024-09-09 2:22PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 11,899 | 143.75% |
| PFE240920P00021000 | 2024-09-06 2:05PM EDT | 21.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 5,674 | 199.22% |
| PFE240920P00022000 | 2024-09-12 10:42AM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 300 | 488 | 129.69% |
| PFE240920P00022500 | 2024-09-12 1:30PM EDT | 22.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 19,507 | 126.56% |
| PFE240920P00023000 | 2024-09-13 10:03AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 917 | 96.88% |
| PFE240920P00023500 | 2024-09-12 10:24AM EDT | 23.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 85 | 489 | 128.91% |
| PFE240920P00024000 | 2024-09-16 9:36AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 12,998 | 84.38% |
| PFE240920P00024500 | 2024-09-16 9:32AM EDT | 24.50 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1 | 317 | 145.31% |
| PFE240920P00025000 | 2024-09-17 11:26AM EDT | 25.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 8 | 37,667 | 75.00% |
| PFE240920P00025500 | 2024-09-16 9:37AM EDT | 25.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,554 | 71.88% |
| PFE240920P00026000 | 2024-09-17 3:15PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 28,442 | 56.25% |
| PFE240920P00026500 | 2024-09-17 12:43PM EDT | 26.50 | 0.01 | 0.00 | 0.41 | 0.00 | - | 1 | 268 | 102.34% |
| PFE240920P00027000 | 2024-09-16 3:43PM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 358 | 10,826 | 55.86% |
| PFE240920P00027500 | 2024-09-17 3:41PM EDT | 27.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 134 | 56,426 | 43.75% |
| PFE240920P00028000 | 2024-09-17 3:58PM EDT | 28.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 290 | 5,551 | 35.94% |
| PFE240920P00028500 | 2024-09-17 2:22PM EDT | 28.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 683 | 7,260 | 30.08% |
| PFE240920P00029000 | 2024-09-17 3:56PM EDT | 29.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 3,313 | 30,452 | 25.78% |
| PFE240920P00029500 | 2024-09-17 3:58PM EDT | 29.50 | 0.15 | 0.13 | 0.16 | +0.05 | +50.00% | 1,663 | 2,218 | 23.83% |
| PFE240920P00030000 | 2024-09-17 3:56PM EDT | 30.00 | 0.34 | 0.34 | 0.42 | +0.11 | +47.83% | 1,053 | 30,213 | 26.27% |
| PFE240920P00030500 | 2024-09-17 1:06PM EDT | 30.50 | 0.90 | 0.58 | 0.78 | +0.35 | +63.64% | 29 | 31 | 27.54% |
| PFE240920P00031000 | 2024-09-17 3:33PM EDT | 31.00 | 1.28 | 1.15 | 1.34 | +0.33 | +34.74% | 12 | 3,788 | 45.31% |
| PFE240920P00031500 | 2024-09-16 2:56PM EDT | 31.50 | 1.45 | 1.62 | 1.89 | 0.00 | - | 16 | 15 | 61.72% |
| PFE240920P00032000 | 2024-09-16 2:23PM EDT | 32.00 | 2.01 | 2.03 | 2.58 | 0.00 | - | 43 | 51 | 60.94% |
| PFE240920P00032500 | 2024-09-16 2:54PM EDT | 32.50 | 2.42 | 2.53 | 2.88 | 0.00 | - | 40 | 50 | 50.00% |
| PFE240920P00033000 | 2024-09-16 3:44PM EDT | 33.00 | 2.98 | 2.82 | 4.00 | 0.00 | - | 15 | 14 | 93.36% |
| PFE240920P00033500 | 2024-09-10 11:31AM EDT | 33.50 | 3.85 | 3.60 | 4.50 | 0.00 | - | 6 | 8 | 119.92% |
| PFE240920P00034000 | 2024-09-12 3:14PM EDT | 34.00 | 4.80 | 2.23 | 5.15 | 0.00 | - | 26 | 15 | 191.02% |
| PFE240920P00034500 | 2024-09-09 10:26AM EDT | 34.50 | 5.35 | 4.60 | 5.50 | 0.00 | - | 1 | 1 | 137.89% |
| PFE240920P00035000 | 2024-09-12 3:25PM EDT | 35.00 | 5.75 | 5.10 | 5.95 | 0.00 | - | 70 | 101 | 143.36% |
| PFE240920P00036000 | 2024-08-02 9:34AM EDT | 36.00 | 4.90 | 6.20 | 7.90 | 0.00 | - | 1 | 5 | 220.31% |
| PFE240920P00037000 | 2024-09-05 9:47AM EDT | 37.00 | 8.35 | 7.10 | 8.00 | 0.00 | - | - | 0 | 178.13% |
| PFE240920P00037500 | 2024-09-05 9:47AM EDT | 37.50 | 7.50 | 7.60 | 8.50 | -1.35 | -15.25% | 1 | 2 | 185.55% |
| PFE240920P00040000 | 2024-09-12 3:57PM EDT | 40.00 | 10.00 | 10.10 | 11.20 | -0.85 | -7.83% | 3 | 0 | 234.77% |
| PFE240920P00042500 | 2024-08-07 9:59AM EDT | 42.50 | 12.30 | 13.85 | 13.95 | 0.00 | - | 1 | 1 | 358.98% |
| PFE240920P00045000 | 2023-12-13 11:12AM EDT | 45.00 | 19.20 | 15.85 | 17.00 | 0.00 | - | 10 | 1 | 394.53% |
| PFE240920P00047500 | 2023-11-13 10:50AM EDT | 47.50 | 18.38 | 20.95 | 22.45 | 0.00 | - | 2 | 0 | 682.81% |
| PFE240920P00050000 | 2024-09-16 9:35AM EDT | 50.00 | 20.20 | 20.10 | 21.00 | 0.00 | - | 1 | 0 | 327.73% |
© 2024 Yahoo. All rights reserved.