Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:29.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241011C00029000 | 2024-10-10 3:56PM EDT | 2024-10-11 | 0.42 | 0.39 | 0.43 | -0.80 | -65.57% | 1,534 | 5,043 | 35.94% |
| PFE241018C00029000 | 2024-10-10 3:54PM EDT | 2024-10-18 | 0.66 | 0.62 | 0.65 | -0.75 | -53.19% | 758 | 25,553 | 26.76% |
| PFE241025C00029000 | 2024-10-10 3:49PM EDT | 2024-10-25 | 0.84 | 0.82 | 0.86 | -0.50 | -37.31% | 110 | 2,883 | 28.71% |
| PFE241101C00029000 | 2024-10-10 3:39PM EDT | 2024-11-01 | 1.10 | 1.10 | 1.13 | -0.58 | -34.52% | 281 | 1,261 | 33.30% |
| PFE241108C00029000 | 2024-10-10 3:30PM EDT | 2024-11-08 | 1.20 | 1.18 | 1.26 | -0.58 | -32.58% | 173 | 820 | 33.01% |
| PFE241115C00029000 | 2024-10-10 3:55PM EDT | 2024-11-15 | 1.24 | 1.23 | 1.26 | -0.58 | -31.87% | 634 | 10,464 | 29.59% |
| PFE241122C00029000 | 2024-10-10 9:56AM EDT | 2024-11-22 | 1.44 | 1.19 | 1.31 | -0.30 | -17.24% | 6 | 56 | 28.32% |
| PFE241220C00029000 | 2024-10-10 3:38PM EDT | 2024-12-20 | 1.49 | 1.47 | 1.50 | -0.50 | -25.13% | 786 | 8,987 | 25.78% |
| PFE250221C00029000 | 2024-10-10 3:43PM EDT | 2025-02-21 | 1.91 | 1.92 | 1.96 | -0.52 | -21.40% | 236 | 283 | 25.34% |
| PFE250321C00029000 | 2024-10-10 2:28PM EDT | 2025-03-21 | 2.12 | 2.05 | 2.11 | -0.42 | -16.54% | 56 | 1,809 | 24.98% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241011P00029000 | 2024-10-10 3:54PM EDT | 2024-10-11 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 1,931 | 2,891 | 27.74% |
| PFE241018P00029000 | 2024-10-10 3:57PM EDT | 2024-10-18 | 0.24 | 0.24 | 0.25 | +0.15 | +166.67% | 1,410 | 30,581 | 23.05% |
| PFE241025P00029000 | 2024-10-10 3:42PM EDT | 2024-10-25 | 0.41 | 0.39 | 0.42 | +0.22 | +115.79% | 1,270 | 1,221 | 24.32% |
| PFE241101P00029000 | 2024-10-10 3:37PM EDT | 2024-11-01 | 0.67 | 0.64 | 0.68 | +0.28 | +71.79% | 525 | 2,256 | 29.40% |
| PFE241108P00029000 | 2024-10-10 3:52PM EDT | 2024-11-08 | 0.95 | 0.93 | 0.98 | +0.35 | +58.33% | 121 | 538 | 34.82% |
| PFE241115P00029000 | 2024-10-10 3:59PM EDT | 2024-11-15 | 1.03 | 1.01 | 1.04 | +0.34 | +49.28% | 1,804 | 12,387 | 32.91% |
| PFE241122P00029000 | 2024-10-10 3:14PM EDT | 2024-11-22 | 1.06 | 1.01 | 1.10 | +0.29 | +37.66% | 49 | 682 | 31.64% |
| PFE241220P00029000 | 2024-10-10 3:40PM EDT | 2024-12-20 | 1.25 | 1.22 | 1.26 | +0.35 | +38.89% | 88 | 18,404 | 27.76% |
| PFE250221P00029000 | 2024-10-10 3:20PM EDT | 2025-02-21 | 1.71 | 1.71 | 1.75 | +0.42 | +32.56% | 52 | 3,198 | 27.20% |
| PFE250321P00029000 | 2024-10-10 3:16PM EDT | 2025-03-21 | 1.86 | 1.83 | 2.08 | +0.43 | +30.07% | 34 | 2,771 | 29.03% |
© 2024 Yahoo. All rights reserved.