Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:28.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240913C00028000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 0.74 | 0.71 | 0.77 | +0.06 | +8.82% | 152 | 1,669 | 29.98% |
| PFE240920C00028000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 0.90 | 0.89 | 0.95 | +0.07 | +8.43% | 217 | 942 | 29.59% |
| PFE240927C00028000 | 2024-09-06 1:33PM EDT | 2024-09-27 | 0.95 | 0.80 | 1.05 | +0.04 | +4.40% | 56 | 619 | 27.88% |
| PFE241004C00028000 | 2024-09-06 2:47PM EDT | 2024-10-04 | 1.08 | 1.10 | 1.20 | +0.08 | +8.00% | 9 | 303 | 29.10% |
| PFE241018C00028000 | 2024-09-06 3:38PM EDT | 2024-10-18 | 1.28 | 1.33 | 1.42 | -0.01 | -0.78% | 154 | 7,628 | 29.59% |
| PFE241115C00028000 | 2024-09-06 3:39PM EDT | 2024-11-15 | 1.60 | 1.06 | 1.74 | +0.04 | +2.56% | 338 | 5,417 | 29.44% |
| PFE241220C00028000 | 2024-09-06 3:38PM EDT | 2024-12-20 | 1.83 | 1.83 | 1.93 | +0.03 | +1.67% | 1,123 | 6,941 | 27.15% |
| PFE250620C00028000 | 2024-09-06 3:01PM EDT | 2025-06-20 | 2.72 | 2.70 | 2.85 | +0.07 | +2.64% | 12 | 12,726 | 25.68% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240913P00028000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 0.14 | 0.13 | 0.15 | -0.05 | -26.32% | 944 | 12,926 | 25.20% |
| PFE240920P00028000 | 2024-09-06 3:53PM EDT | 2024-09-20 | 0.29 | 0.26 | 0.29 | -0.02 | -6.45% | 1,062 | 4,240 | 24.61% |
| PFE240927P00028000 | 2024-09-06 3:50PM EDT | 2024-09-27 | 0.40 | 0.35 | 0.41 | -0.02 | -4.76% | 52 | 1,769 | 24.71% |
| PFE241004P00028000 | 2024-09-06 3:10PM EDT | 2024-10-04 | 0.50 | 0.42 | 0.48 | +0.03 | +6.38% | 75 | 1,432 | 23.63% |
| PFE241011P00028000 | 2024-09-06 3:58PM EDT | 2024-10-11 | 0.53 | 0.44 | 0.55 | -0.02 | -3.64% | 9 | 115 | 23.19% |
| PFE241018P00028000 | 2024-09-06 3:45PM EDT | 2024-10-18 | 0.62 | 0.58 | 0.61 | -0.01 | -1.59% | 1,974 | 22,546 | 22.80% |
| PFE241115P00028000 | 2024-09-06 3:49PM EDT | 2024-11-15 | 1.12 | 1.09 | 1.13 | +0.02 | +1.82% | 508 | 12,640 | 28.42% |
| PFE241220P00028000 | 2024-09-06 3:19PM EDT | 2024-12-20 | 1.31 | 1.26 | 1.30 | +0.01 | +0.77% | 72 | 16,906 | 26.00% |
| PFE250620P00028000 | 2024-09-06 2:32PM EDT | 2025-06-20 | 2.27 | 2.19 | 2.30 | 0.00 | - | 192 | 25,237 | 25.81% |
© 2024 Yahoo. All rights reserved.