Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241018C00027000 | 2024-10-14 2:38PM EDT | 2024-10-18 | 2.08 | 2.10 | 2.18 | -0.09 | -4.15% | 102 | 1,887 | 53.13% |
| PFE241025C00027000 | 2024-10-14 2:15PM EDT | 2024-10-25 | 2.08 | 2.15 | 2.23 | -1.07 | -33.97% | 2 | 153 | 39.06% |
| PFE241101C00027000 | 2024-10-11 2:49PM EDT | 2024-11-01 | 2.34 | 2.28 | 2.34 | 0.00 | - | 103 | 169 | 37.79% |
| PFE241108C00027000 | 2024-10-04 12:27PM EDT | 2024-11-08 | 1.92 | 2.15 | 2.44 | 0.00 | - | 1 | 4 | 36.91% |
| PFE241115C00027000 | 2024-10-11 10:47AM EDT | 2024-11-15 | 2.73 | 2.26 | 2.57 | +0.29 | +11.89% | 1 | 1,618 | 37.70% |
| PFE241122C00027000 | 2024-10-09 2:11PM EDT | 2024-11-22 | 3.40 | 2.29 | 2.47 | 0.00 | - | - | 2 | 30.86% |
| PFE241129C00027000 | 2024-10-11 10:54AM EDT | 2024-11-29 | 2.53 | 2.39 | 2.63 | 0.00 | - | - | 1 | 33.45% |
| PFE241220C00027000 | 2024-10-14 3:49PM EDT | 2024-12-20 | 2.55 | 2.47 | 2.56 | 0.00 | - | 29 | 642 | 26.03% |
| PFE250221C00027000 | 2024-10-14 1:07PM EDT | 2025-02-21 | 2.77 | 2.24 | 2.88 | -0.12 | -4.15% | 1 | 12 | 24.41% |
| PFE250417C00027000 | 2024-10-07 11:44AM EDT | 2025-04-17 | 3.54 | 3.10 | 3.25 | 0.00 | - | - | 6 | 25.64% |
| PFE250516C00027000 | 2024-10-11 10:20AM EDT | 2025-05-16 | 3.25 | 3.25 | 3.90 | -0.05 | -1.52% | 6 | 4 | 31.93% |
| PFE250620C00027000 | 2024-10-11 1:31PM EDT | 2025-06-20 | 3.40 | 2.90 | 3.50 | 0.00 | - | - | 7 | 25.03% |
| PFE250919C00027000 | 2024-10-08 12:38PM EDT | 2025-09-19 | 3.80 | 2.98 | 3.85 | 0.00 | - | 5 | 23 | 24.87% |
| PFE251121C00027000 | 2024-10-09 3:56PM EDT | 2025-11-21 | 4.85 | 3.10 | 5.05 | 0.00 | - | 10 | 97 | 33.50% |
| PFE260618C00027000 | 2024-10-14 10:55AM EDT | 2026-06-18 | 4.42 | 4.30 | 5.60 | -0.03 | -0.67% | 55 | 2,671 | 31.13% |
| PFE261218C00027000 | 2024-10-14 11:25AM EDT | 2026-12-18 | 4.85 | 4.85 | 5.05 | -0.05 | -1.02% | 21 | 1,461 | 23.87% |
| PFE270115C00027000 | 2024-10-14 1:22PM EDT | 2027-01-15 | 4.90 | 4.80 | 5.10 | -0.15 | -2.97% | 18 | 909 | 23.76% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241018P00027000 | 2024-10-14 3:28PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 642 | 39,813 | 36.72% |
| PFE241025P00027000 | 2024-10-14 2:18PM EDT | 2024-10-25 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 317 | 15,580 | 28.52% |
| PFE241101P00027000 | 2024-10-14 12:31PM EDT | 2024-11-01 | 0.15 | 0.12 | 0.15 | -0.01 | -6.25% | 26 | 13,154 | 31.06% |
| PFE241108P00027000 | 2024-10-14 3:01PM EDT | 2024-11-08 | 0.28 | 0.26 | 0.30 | -0.05 | -15.15% | 345 | 1,020 | 34.18% |
| PFE241115P00027000 | 2024-10-14 3:44PM EDT | 2024-11-15 | 0.32 | 0.30 | 0.33 | -0.05 | -13.51% | 264 | 7,111 | 31.54% |
| PFE241122P00027000 | 2024-10-14 3:10PM EDT | 2024-11-22 | 0.39 | 0.33 | 0.41 | -0.02 | -4.88% | 17 | 141 | 31.54% |
| PFE241129P00027000 | 2024-10-14 12:08PM EDT | 2024-11-29 | 0.42 | 0.36 | 0.61 | 0.00 | - | 23 | 9 | 35.25% |
| PFE241220P00027000 | 2024-10-14 3:07PM EDT | 2024-12-20 | 0.52 | 0.49 | 0.52 | -0.04 | -7.14% | 212 | 13,533 | 27.05% |
| PFE250221P00027000 | 2024-10-14 2:10PM EDT | 2025-02-21 | 0.94 | 0.88 | 0.92 | 0.00 | - | 53 | 769 | 26.44% |
| PFE250417P00027000 | 2024-10-11 2:24PM EDT | 2025-04-17 | 1.21 | 1.09 | 1.18 | 0.00 | - | - | 33 | 25.78% |
| PFE250516P00027000 | 2024-10-10 3:36PM EDT | 2025-05-16 | 1.32 | 1.28 | 1.40 | 0.00 | - | - | 51 | 26.76% |
| PFE250620P00027000 | 2024-10-14 3:38PM EDT | 2025-06-20 | 1.52 | 1.35 | 1.74 | +0.02 | +1.33% | 1 | 13 | 28.74% |
| PFE250919P00027000 | 2024-10-14 2:59PM EDT | 2025-09-19 | 1.75 | 1.60 | 2.00 | -0.17 | -8.85% | 122 | 384 | 27.14% |
| PFE251121P00027000 | 2024-10-11 2:30PM EDT | 2025-11-21 | 2.12 | 2.00 | 2.33 | 0.00 | - | 1 | 462 | 27.87% |
| PFE260618P00027000 | 2024-10-14 12:57PM EDT | 2026-06-18 | 2.55 | 1.46 | 2.72 | -0.15 | -5.56% | 10 | 5,714 | 25.44% |
| PFE261218P00027000 | 2024-10-11 3:14PM EDT | 2026-12-18 | 2.99 | 2.88 | 3.15 | 0.00 | - | 185 | 3,930 | 25.03% |
| PFE270115P00027000 | 2024-10-14 2:46PM EDT | 2027-01-15 | 3.04 | 2.92 | 3.25 | -0.13 | -4.10% | 1 | 3,992 | 25.22% |
© 2024 Yahoo. All rights reserved.