Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241018C00034000 | 2024-10-14 3:16PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,597 | 62.50% |
| PFE241025C00034000 | 2024-10-14 10:21AM EDT | 2024-10-25 | 0.01 | 0.00 | 0.02 | 0.00 | - | 273 | 26 | 44.53% |
| PFE241101C00034000 | 2024-10-14 1:13PM EDT | 2024-11-01 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 1 | 738 | 37.50% |
| PFE241108C00034000 | 2024-10-14 12:52PM EDT | 2024-11-08 | 0.03 | 0.01 | 0.15 | -0.04 | -57.14% | 7 | 86 | 44.34% |
| PFE241115C00034000 | 2024-10-14 12:43PM EDT | 2024-11-15 | 0.03 | 0.03 | 0.07 | -0.04 | -57.14% | 549 | 2,926 | 32.81% |
| PFE241122C00034000 | 2024-10-14 1:12PM EDT | 2024-11-22 | 0.06 | 0.04 | 0.26 | +0.01 | +20.00% | 1 | 24 | 41.31% |
| PFE241129C00034000 | 2024-10-11 11:50AM EDT | 2024-11-29 | 0.09 | 0.04 | 0.07 | 0.00 | - | - | 2 | 27.34% |
| PFE241220C00034000 | 2024-10-14 2:29PM EDT | 2024-12-20 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 41 | 2,881 | 26.17% |
| PFE250221C00034000 | 2024-10-14 3:15PM EDT | 2025-02-21 | 0.31 | 0.29 | 0.32 | -0.03 | -8.82% | 596 | 88 | 24.12% |
| PFE250321C00034000 | 2024-10-14 3:48PM EDT | 2025-03-21 | 0.41 | 0.40 | 0.44 | -0.03 | -6.82% | 74 | 10,622 | 24.37% |
| PFE250417C00034000 | 2024-10-14 1:32PM EDT | 2025-04-17 | 0.51 | 0.48 | 0.54 | -0.03 | -5.56% | 11 | 42 | 24.27% |
| PFE250516C00034000 | 2024-10-09 11:32AM EDT | 2025-05-16 | 1.00 | 0.58 | 0.66 | 0.00 | - | - | 6 | 24.39% |
| PFE250620C00034000 | 2024-10-09 3:26PM EDT | 2025-06-20 | 1.07 | 0.61 | 0.76 | 0.00 | - | - | 6 | 23.98% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241018P00034000 | 2024-10-09 10:32AM EDT | 2024-10-18 | 4.00 | 4.85 | 5.90 | 0.00 | - | 3 | 2 | 155.08% |
| PFE241025P00034000 | 2024-09-10 10:13AM EDT | 2024-10-25 | 4.49 | 4.60 | 5.25 | 0.00 | - | - | 0 | 83.79% |
| PFE241101P00034000 | 2024-10-11 11:51AM EDT | 2024-11-01 | 4.90 | 4.85 | 5.00 | 0.00 | - | 1 | 0 | 45.12% |
| PFE241108P00034000 | 2024-10-02 10:36AM EDT | 2024-11-08 | 5.60 | 5.15 | 5.25 | 0.00 | - | - | 2,195 | 52.83% |
| PFE241115P00034000 | 2024-10-14 12:09PM EDT | 2024-11-15 | 5.30 | 5.15 | 6.25 | +1.17 | +28.33% | 1 | 127 | 67.58% |
| PFE241220P00034000 | 2024-10-07 2:25PM EDT | 2024-12-20 | 5.05 | 5.20 | 5.30 | 0.00 | - | 1 | 99 | 35.60% |
| PFE250221P00034000 | 2024-10-11 9:35AM EDT | 2025-02-21 | 5.35 | 5.35 | 5.45 | 0.00 | - | - | 2 | 28.76% |
| PFE250321P00034000 | 2024-10-07 10:18AM EDT | 2025-03-21 | 4.92 | 5.40 | 6.15 | 0.00 | - | 1 | 39 | 37.45% |
© 2024 Yahoo. All rights reserved.