Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920C00035000 | 2024-09-12 12:48PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16,342 | 56.25% |
| PFE240927C00035000 | 2024-09-11 1:34PM EDT | 2024-09-27 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 205 | 49.22% |
| PFE241004C00035000 | 2024-09-12 10:02AM EDT | 2024-10-04 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 159 | 39.45% |
| PFE241011C00035000 | 2024-09-10 3:13PM EDT | 2024-10-11 | 0.02 | 0.01 | 0.05 | 0.00 | - | 29 | 184 | 37.11% |
| PFE241018C00035000 | 2024-09-13 2:50PM EDT | 2024-10-18 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2,516 | 4,437 | 30.27% |
| PFE241115C00035000 | 2024-09-12 1:55PM EDT | 2024-11-15 | 0.08 | 0.06 | 0.10 | 0.00 | - | 60 | 6,785 | 28.22% |
| PFE241220C00035000 | 2024-09-13 3:15PM EDT | 2024-12-20 | 0.15 | 0.14 | 0.15 | 0.00 | - | 11 | 3,689 | 24.81% |
| PFE250117C00035000 | 2024-09-13 2:52PM EDT | 2025-01-17 | 0.24 | 0.22 | 0.25 | -0.02 | -7.69% | 100 | 57,899 | 25.00% |
| PFE250321C00035000 | 2024-09-13 3:47PM EDT | 2025-03-21 | 0.42 | 0.42 | 0.45 | -0.07 | -14.29% | 12 | 6,543 | 24.44% |
| PFE250620C00035000 | 2024-09-13 2:13PM EDT | 2025-06-20 | 0.74 | 0.69 | 0.75 | +0.01 | +1.37% | 29 | 15,753 | 24.22% |
| PFE251121C00035000 | 2024-09-13 3:30PM EDT | 2025-11-21 | 1.17 | 1.12 | 1.25 | +0.05 | +4.46% | 3 | 453 | 24.24% |
| PFE251219C00035000 | 2024-09-13 1:52PM EDT | 2025-12-19 | 1.29 | 1.21 | 1.40 | +0.02 | +1.57% | 17 | 9,821 | 24.81% |
| PFE260116C00035000 | 2024-09-13 3:11PM EDT | 2026-01-16 | 1.32 | 1.35 | 1.44 | -0.10 | -7.04% | 29 | 27,877 | 24.41% |
| PFE260618C00035000 | 2024-09-13 11:24AM EDT | 2026-06-18 | 1.70 | 1.68 | 2.13 | -0.07 | -3.95% | 16 | 1,809 | 26.16% |
| PFE261218C00035000 | 2024-09-13 9:43AM EDT | 2026-12-18 | 2.20 | 2.09 | 2.34 | 0.00 | - | 1 | 750 | 24.34% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920P00035000 | 2024-09-12 3:25PM EDT | 2024-09-20 | 5.75 | 5.70 | 5.80 | 0.00 | - | 70 | 101 | 67.19% |
| PFE240927P00035000 | 2024-08-08 3:58PM EDT | 2024-09-27 | 6.29 | 5.30 | 6.50 | 0.00 | - | - | 0 | 69.92% |
| PFE241018P00035000 | 2024-09-10 9:57AM EDT | 2024-10-18 | 5.40 | 5.70 | 5.80 | 0.00 | - | 7 | 6 | 35.35% |
| PFE241115P00035000 | 2024-09-12 11:02AM EDT | 2024-11-15 | 6.10 | 5.85 | 5.95 | 0.00 | - | 15 | 138 | 34.28% |
| PFE241220P00035000 | 2024-09-12 11:15AM EDT | 2024-12-20 | 6.10 | 5.85 | 6.00 | 0.00 | - | 6 | 343 | 29.00% |
| PFE250117P00035000 | 2024-09-12 2:51PM EDT | 2025-01-17 | 6.05 | 5.90 | 7.00 | 0.00 | - | 189 | 32,493 | 45.51% |
| PFE250321P00035000 | 2024-09-10 9:47AM EDT | 2025-03-21 | 5.80 | 5.60 | 6.25 | 0.00 | - | 1 | 1,092 | 25.73% |
| PFE250620P00035000 | 2024-09-12 9:51AM EDT | 2025-06-20 | 6.77 | 5.60 | 7.20 | -0.03 | -0.44% | 1 | 529 | 32.69% |
| PFE251121P00035000 | 2024-09-12 11:23AM EDT | 2025-11-21 | 6.90 | 5.95 | 7.15 | 0.00 | - | 300 | 457 | 25.81% |
| PFE251219P00035000 | 2024-09-11 2:50PM EDT | 2025-12-19 | 6.80 | 6.85 | 7.10 | 0.00 | - | 2 | 8,720 | 24.59% |
| PFE260116P00035000 | 2024-09-13 9:30AM EDT | 2026-01-16 | 6.92 | 6.90 | 7.85 | 0.00 | - | 1 | 9,711 | 29.93% |
| PFE260618P00035000 | 2024-08-01 10:08AM EDT | 2026-06-18 | 6.70 | 5.45 | 7.70 | 0.00 | - | 1 | 80 | 25.11% |
| PFE261218P00035000 | 2024-09-06 10:15AM EDT | 2026-12-18 | 7.85 | 7.65 | 8.45 | 0.00 | - | 4 | 2,103 | 26.64% |
© 2024 Yahoo. All rights reserved.