Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241018C00015000 | 2024-09-03 2:54PM EDT | 15.00 | 13.80 | 13.60 | 13.75 | +0.40 | +2.99% | 6 | 89 | 108.59% |
| PFE241018C00016000 | 2024-08-01 9:37AM EDT | 16.00 | 15.00 | 12.15 | 13.20 | 0.00 | - | 5 | 5 | 99.02% |
| PFE241018C00018000 | 2024-06-05 10:45AM EDT | 18.00 | 11.55 | 9.90 | 10.10 | 0.00 | - | - | 1 | 0.00% |
| PFE241018C00019000 | 2024-05-08 3:18PM EDT | 19.00 | 9.30 | 9.65 | 9.85 | 0.00 | - | 1 | 0 | 81.64% |
| PFE241018C00020000 | 2024-09-03 9:34AM EDT | 20.00 | 9.00 | 8.65 | 8.80 | 0.00 | - | 1 | 221 | 70.70% |
| PFE241018C00021000 | 2024-08-07 9:32AM EDT | 21.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE241018C00022000 | 2024-09-05 3:42PM EDT | 22.00 | 6.65 | 5.80 | 8.10 | 0.00 | - | 2 | 22 | 69.92% |
| PFE241018C00023000 | 2024-09-06 12:19PM EDT | 23.00 | 5.60 | 5.70 | 6.05 | -0.20 | -3.45% | 4 | 108 | 57.03% |
| PFE241018C00024000 | 2024-09-04 9:34AM EDT | 24.00 | 4.90 | 3.95 | 4.85 | +0.40 | +8.89% | 1 | 1,012 | 47.46% |
| PFE241018C00025000 | 2024-09-06 3:34PM EDT | 25.00 | 3.75 | 2.96 | 3.90 | -0.17 | -4.34% | 16 | 2,516 | 41.70% |
| PFE241018C00026000 | 2024-09-06 1:13PM EDT | 26.00 | 2.75 | 2.79 | 3.15 | +0.10 | +3.77% | 56 | 942 | 42.38% |
| PFE241018C00027000 | 2024-09-06 3:47PM EDT | 27.00 | 2.00 | 2.02 | 2.08 | -0.09 | -4.31% | 211 | 2,573 | 30.52% |
| PFE241018C00028000 | 2024-09-06 3:38PM EDT | 28.00 | 1.28 | 1.33 | 1.42 | -0.01 | -0.78% | 154 | 7,628 | 29.59% |
| PFE241018C00029000 | 2024-09-06 3:41PM EDT | 29.00 | 0.75 | 0.77 | 0.86 | +0.01 | +1.35% | 2,076 | 13,589 | 27.69% |
| PFE241018C00030000 | 2024-09-06 3:58PM EDT | 30.00 | 0.40 | 0.40 | 0.42 | +0.02 | +5.26% | 1,235 | 20,680 | 24.90% |
| PFE241018C00031000 | 2024-09-06 3:38PM EDT | 31.00 | 0.19 | 0.19 | 0.20 | -0.01 | -5.00% | 280 | 14,098 | 24.32% |
| PFE241018C00032000 | 2024-09-06 3:34PM EDT | 32.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 304 | 7,378 | 25.49% |
| PFE241018C00033000 | 2024-09-06 3:05PM EDT | 33.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 40 | 12,515 | 27.34% |
| PFE241018C00034000 | 2024-09-06 11:34AM EDT | 34.00 | 0.07 | 0.03 | 0.08 | +0.02 | +40.00% | 5 | 3,278 | 32.62% |
| PFE241018C00035000 | 2024-09-06 3:16PM EDT | 35.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 10 | 4,012 | 30.86% |
| PFE241018C00036000 | 2024-08-27 12:48PM EDT | 36.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 1,221 | 35.94% |
| PFE241018C00037000 | 2024-09-04 1:24PM EDT | 37.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 230 | 3,066 | 42.19% |
| PFE241018C00038000 | 2024-08-28 3:17PM EDT | 38.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 11 | 499 | 50.98% |
| PFE241018C00039000 | 2024-08-22 2:34PM EDT | 39.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 40 | 325 | 47.46% |
| PFE241018C00040000 | 2024-09-06 2:27PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 83 | 1,714 | 44.53% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241018P00015000 | 2024-08-16 2:52PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 5,459 | 76.56% |
| PFE241018P00016000 | 2024-08-05 9:38AM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,965 | 50.00% |
| PFE241018P00017000 | 2024-07-30 10:38AM EDT | 17.00 | 0.06 | 0.00 | 0.48 | 0.00 | - | 1 | 157 | 105.08% |
| PFE241018P00018000 | 2024-08-22 11:50AM EDT | 18.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 167 | 63.28% |
| PFE241018P00019000 | 2024-08-30 9:46AM EDT | 19.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 20 | 1,234 | 61.72% |
| PFE241018P00020000 | 2024-08-13 2:17PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 843 | 56.25% |
| PFE241018P00021000 | 2024-08-30 3:22PM EDT | 21.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 1 | 3,129 | 55.08% |
| PFE241018P00022000 | 2024-09-05 9:30AM EDT | 22.00 | 0.05 | 0.01 | 0.13 | +0.02 | +66.67% | 1 | 3,651 | 52.15% |
| PFE241018P00023000 | 2024-09-06 1:32PM EDT | 23.00 | 0.08 | 0.05 | 0.09 | +0.02 | +33.33% | 110 | 1,489 | 41.41% |
| PFE241018P00024000 | 2024-09-06 3:18PM EDT | 24.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 3,504 | 10,931 | 34.77% |
| PFE241018P00025000 | 2024-09-06 3:43PM EDT | 25.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 29 | 7,532 | 30.27% |
| PFE241018P00026000 | 2024-09-06 3:18PM EDT | 26.00 | 0.18 | 0.16 | 0.19 | 0.00 | - | 18 | 6,638 | 26.95% |
| PFE241018P00027000 | 2024-09-06 3:39PM EDT | 27.00 | 0.34 | 0.30 | 0.34 | 0.00 | - | 296 | 16,425 | 24.71% |
| PFE241018P00028000 | 2024-09-06 3:45PM EDT | 28.00 | 0.62 | 0.58 | 0.61 | -0.01 | -1.59% | 1,974 | 22,546 | 22.80% |
| PFE241018P00029000 | 2024-09-06 3:45PM EDT | 29.00 | 1.07 | 1.02 | 1.06 | +0.03 | +2.88% | 528 | 18,713 | 21.34% |
| PFE241018P00030000 | 2024-09-06 3:43PM EDT | 30.00 | 1.73 | 1.66 | 1.89 | +0.09 | +5.49% | 29 | 9,517 | 25.83% |
| PFE241018P00031000 | 2024-09-06 1:21PM EDT | 31.00 | 2.70 | 2.29 | 2.74 | -0.11 | -3.91% | 21 | 4,079 | 28.22% |
| PFE241018P00032000 | 2024-09-04 2:01PM EDT | 32.00 | 3.65 | 3.40 | 3.50 | 0.00 | - | 4 | 478 | 22.07% |
| PFE241018P00033000 | 2024-09-04 2:02PM EDT | 33.00 | 4.65 | 4.40 | 4.50 | 0.00 | - | 30 | 236 | 26.56% |
| PFE241018P00034000 | 2024-09-03 9:50AM EDT | 34.00 | 5.45 | 4.65 | 5.50 | 0.00 | - | 3 | 0 | 30.86% |
| PFE241018P00035000 | 2024-09-04 9:31AM EDT | 35.00 | 6.75 | 6.40 | 6.50 | 0.00 | - | 1 | 0 | 34.77% |
| PFE241018P00036000 | 2024-08-12 9:42AM EDT | 36.00 | 7.58 | 7.40 | 7.50 | 0.00 | - | 4 | 0 | 38.67% |
| PFE241018P00040000 | 2024-08-07 3:56PM EDT | 40.00 | 11.15 | 10.70 | 12.30 | 0.00 | - | 7 | 0 | 52.15% |
© 2024 Yahoo. All rights reserved.