Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:30.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802C00030000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.15 | 1.14 | 1.20 | +0.54 | +88.52% | 4,957 | 11,031 | 44.92% |
| PFE240809C00030000 | 2024-07-26 3:45PM EDT | 2024-08-09 | 1.25 | 1.23 | 1.48 | +0.54 | +76.06% | 720 | 3,407 | 44.24% |
| PFE240816C00030000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 1.35 | 1.33 | 1.38 | +0.52 | +62.65% | 7,228 | 37,260 | 32.52% |
| PFE240823C00030000 | 2024-07-26 2:44PM EDT | 2024-08-23 | 1.51 | 1.40 | 1.58 | +0.61 | +67.78% | 474 | 1,035 | 34.38% |
| PFE240830C00030000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 1.55 | 1.50 | 1.71 | +0.54 | +53.47% | 305 | 3,248 | 34.33% |
| PFE240906C00030000 | 2024-07-26 1:22PM EDT | 2024-09-06 | 1.64 | 1.18 | 1.84 | +0.58 | +54.72% | 209 | - | 34.62% |
| PFE240920C00030000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 1.79 | 1.80 | 1.82 | +0.52 | +40.94% | 1,725 | 25,443 | 29.54% |
| PFE241018C00030000 | 2024-07-26 3:57PM EDT | 2024-10-18 | 2.14 | 2.10 | 2.15 | +0.52 | +32.10% | 2,574 | 8,516 | 29.91% |
| PFE241115C00030000 | 2024-07-26 3:58PM EDT | 2024-11-15 | 2.42 | 2.25 | 2.47 | +0.59 | +32.24% | 581 | 3,360 | 30.74% |
| PFE241220C00030000 | 2024-07-26 3:59PM EDT | 2024-12-20 | 2.56 | 2.56 | 2.70 | +0.51 | +24.88% | 727 | 7,645 | 29.86% |
| PFE250117C00030000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 2.80 | 2.68 | 2.81 | +0.58 | +26.13% | 3,159 | 50,438 | 28.69% |
| PFE250321C00030000 | 2024-07-26 3:58PM EDT | 2025-03-21 | 3.12 | 3.10 | 3.15 | +0.60 | +23.81% | 1,063 | 16,617 | 28.13% |
| PFE250620C00030000 | 2024-07-26 3:56PM EDT | 2025-06-20 | 3.55 | 3.40 | 3.75 | +0.57 | +19.13% | 249 | 20,678 | 29.20% |
| PFE251121C00030000 | 2024-07-26 11:02AM EDT | 2025-11-21 | 4.00 | 3.65 | 4.50 | +0.20 | +5.26% | 17 | 863 | 29.55% |
| PFE251219C00030000 | 2024-07-26 3:12PM EDT | 2025-12-19 | 4.20 | 3.90 | 4.40 | +0.55 | +15.07% | 72 | 5,610 | 28.03% |
| PFE260116C00030000 | 2024-07-26 3:56PM EDT | 2026-01-16 | 4.35 | 4.35 | 4.40 | +0.53 | +13.87% | 350 | 34,287 | 27.28% |
| PFE260618C00030000 | 2024-07-26 3:05PM EDT | 2026-06-18 | 4.75 | 4.50 | 4.90 | +0.50 | +11.76% | 784 | 12,466 | 27.14% |
| PFE261218C00030000 | 2024-07-26 3:57PM EDT | 2026-12-18 | 5.40 | 5.30 | 5.50 | +0.65 | +13.68% | 54 | 289 | 27.39% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802P00030000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.35 | 0.33 | 0.36 | -0.42 | -54.55% | 4,468 | 2,151 | 40.33% |
| PFE240809P00030000 | 2024-07-26 3:34PM EDT | 2024-08-09 | 0.43 | 0.42 | 0.44 | -0.42 | -49.41% | 1,141 | 293 | 32.23% |
| PFE240816P00030000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.50 | 0.49 | 0.51 | -0.43 | -46.24% | 3,554 | 7,805 | 28.91% |
| PFE240823P00030000 | 2024-07-26 3:57PM EDT | 2024-08-23 | 0.58 | 0.52 | 0.61 | -0.30 | -34.09% | 65 | 106 | 28.17% |
| PFE240830P00030000 | 2024-07-26 3:39PM EDT | 2024-08-30 | 0.65 | 0.60 | 0.72 | -0.31 | -32.29% | 249 | 111 | 28.27% |
| PFE240920P00030000 | 2024-07-26 3:47PM EDT | 2024-09-20 | 0.77 | 0.76 | 0.80 | -0.39 | -33.62% | 1,717 | 20,612 | 24.12% |
| PFE241018P00030000 | 2024-07-26 3:09PM EDT | 2024-10-18 | 0.98 | 0.96 | 0.99 | -0.36 | -26.87% | 2,886 | 3,233 | 23.05% |
| PFE241115P00030000 | 2024-07-26 2:25PM EDT | 2024-11-15 | 1.38 | 1.33 | 1.38 | -0.36 | -20.69% | 192 | 1,233 | 25.90% |
| PFE241220P00030000 | 2024-07-26 3:38PM EDT | 2024-12-20 | 1.53 | 1.50 | 1.55 | -0.38 | -19.90% | 443 | 5,355 | 24.88% |
| PFE250117P00030000 | 2024-07-26 2:38PM EDT | 2025-01-17 | 1.62 | 1.59 | 1.68 | -0.38 | -19.00% | 2,678 | 19,955 | 24.37% |
| PFE250321P00030000 | 2024-07-26 11:09AM EDT | 2025-03-21 | 2.09 | 1.96 | 2.10 | -0.28 | -11.81% | 16 | 3,588 | 25.24% |
| PFE250620P00030000 | 2024-07-26 3:45PM EDT | 2025-06-20 | 2.45 | 2.35 | 2.70 | -0.29 | -10.58% | 107 | 6,918 | 26.76% |
| PFE251121P00030000 | 2024-07-11 12:20PM EDT | 2025-11-21 | 4.10 | 2.89 | 3.15 | 0.00 | - | 1 | 8 | 25.37% |
| PFE251219P00030000 | 2024-07-26 3:55PM EDT | 2025-12-19 | 3.20 | 3.10 | 3.20 | -0.30 | -8.57% | 6 | 9,048 | 25.01% |
| PFE260116P00030000 | 2024-07-26 3:37PM EDT | 2026-01-16 | 3.20 | 3.10 | 3.30 | -0.40 | -11.11% | 285 | 28,590 | 25.04% |
| PFE260618P00030000 | 2024-07-26 3:38PM EDT | 2026-06-18 | 3.80 | 3.65 | 3.95 | -0.20 | -5.00% | 75 | 2,177 | 26.06% |
| PFE261218P00030000 | 2024-07-26 3:26PM EDT | 2026-12-18 | 4.15 | 4.05 | 4.25 | -0.37 | -8.19% | 44 | 1,902 | 24.82% |
© 2024 Yahoo. All rights reserved.