Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920C00015000 | 2024-04-17 9:45AM EDT | 15.00 | 10.60 | 9.95 | 10.90 | 0.00 | - | 5 | 125 | 70.31% |
| PFE240920C00017500 | 2024-04-02 10:20AM EDT | 17.50 | 10.13 | 7.50 | 8.10 | 0.00 | - | 18 | 389 | 41.70% |
| PFE240920C00020000 | 2024-04-26 3:10PM EDT | 20.00 | 5.65 | 5.20 | 5.75 | -0.85 | -13.08% | 1 | 426 | 34.72% |
| PFE240920C00021000 | 2024-04-26 3:13PM EDT | 21.00 | 4.70 | 4.50 | 4.65 | 0.00 | - | 9 | 29 | 26.47% |
| PFE240920C00022500 | 2024-04-25 2:53PM EDT | 22.50 | 3.37 | 3.30 | 3.40 | +0.02 | +0.60% | 1 | 907 | 25.34% |
| PFE240920C00024000 | 2024-04-26 3:44PM EDT | 24.00 | 2.35 | 2.27 | 2.43 | -0.10 | -4.08% | 33 | 593 | 26.17% |
| PFE240920C00025000 | 2024-04-26 2:59PM EDT | 25.00 | 1.83 | 1.74 | 1.79 | +0.10 | +5.78% | 462 | 4,828 | 24.81% |
| PFE240920C00026000 | 2024-04-26 3:53PM EDT | 26.00 | 1.32 | 1.29 | 1.31 | +0.01 | +0.76% | 362 | 1,963 | 24.49% |
| PFE240920C00027500 | 2024-04-26 3:44PM EDT | 27.50 | 0.80 | 0.71 | 0.81 | +0.01 | +1.27% | 505 | 56,656 | 24.71% |
| PFE240920C00029000 | 2024-04-26 3:56PM EDT | 29.00 | 0.48 | 0.47 | 0.50 | -0.01 | -2.04% | 337 | 4,528 | 25.29% |
| PFE240920C00030000 | 2024-04-26 3:52PM EDT | 30.00 | 0.34 | 0.33 | 0.35 | +0.01 | +3.03% | 121 | 15,258 | 25.44% |
| PFE240920C00031000 | 2024-04-26 12:33PM EDT | 31.00 | 0.25 | 0.23 | 0.26 | 0.00 | - | 158 | 2,875 | 26.12% |
| PFE240920C00032500 | 2024-04-26 3:38PM EDT | 32.50 | 0.16 | 0.14 | 0.16 | +0.01 | +6.67% | 40 | 7,161 | 26.76% |
| PFE240920C00034000 | 2024-04-26 2:23PM EDT | 34.00 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 10 | 860 | 28.03% |
| PFE240920C00035000 | 2024-04-26 3:23PM EDT | 35.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 51 | 10,857 | 28.32% |
| PFE240920C00036000 | 2024-04-26 9:45AM EDT | 36.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 162 | 1,893 | 31.54% |
| PFE240920C00037500 | 2024-04-26 2:58PM EDT | 37.50 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 65 | 7,188 | 30.66% |
| PFE240920C00040000 | 2024-04-25 3:44PM EDT | 40.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 20 | 7,908 | 34.77% |
| PFE240920C00042500 | 2024-04-22 9:37AM EDT | 42.50 | 0.02 | 0.01 | 0.10 | 0.00 | - | 3 | 2,483 | 42.87% |
| PFE240920C00045000 | 2024-04-15 3:23PM EDT | 45.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 10 | 1,030 | 51.07% |
| PFE240920C00047500 | 2024-03-18 10:22AM EDT | 47.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 50 | 250 | 53.52% |
| PFE240920C00050000 | 2024-04-12 9:35AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 228 | 44.92% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920P00015000 | 2024-04-25 12:38PM EDT | 15.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 155 | 8,634 | 43.75% |
| PFE240920P00017500 | 2024-04-25 9:57AM EDT | 17.50 | 0.09 | 0.07 | 0.11 | 0.00 | - | 200 | 11,911 | 36.43% |
| PFE240920P00020000 | 2024-04-25 3:51PM EDT | 20.00 | 0.25 | 0.21 | 0.25 | 0.00 | - | 210 | 12,467 | 31.35% |
| PFE240920P00021000 | 2024-04-25 3:40PM EDT | 21.00 | 0.35 | 0.34 | 0.37 | -0.01 | -2.78% | 1 | 5,313 | 30.13% |
| PFE240920P00022500 | 2024-04-26 3:59PM EDT | 22.50 | 0.65 | 0.64 | 0.67 | -0.05 | -7.14% | 56 | 22,477 | 28.96% |
| PFE240920P00024000 | 2024-04-26 3:09PM EDT | 24.00 | 1.11 | 1.16 | 1.17 | -0.06 | -5.13% | 136 | 6,442 | 28.57% |
| PFE240920P00025000 | 2024-04-26 3:55PM EDT | 25.00 | 1.60 | 1.58 | 1.62 | +0.02 | +1.27% | 196 | 32,155 | 28.47% |
| PFE240920P00026000 | 2024-04-26 2:08PM EDT | 26.00 | 2.10 | 1.92 | 2.17 | -0.11 | -4.98% | 7 | 6,219 | 28.57% |
| PFE240920P00027500 | 2024-04-26 3:55PM EDT | 27.50 | 3.15 | 3.10 | 3.20 | -0.01 | -0.32% | 29 | 36,583 | 29.57% |
| PFE240920P00029000 | 2024-04-26 2:10PM EDT | 29.00 | 4.23 | 4.30 | 4.40 | -0.14 | -3.20% | 4 | 3,494 | 31.10% |
| PFE240920P00030000 | 2024-04-26 2:41PM EDT | 30.00 | 5.15 | 5.15 | 5.25 | -0.15 | -2.83% | 182 | 10,488 | 32.03% |
| PFE240920P00031000 | 2024-04-24 12:28PM EDT | 31.00 | 5.35 | 6.05 | 6.30 | 0.00 | - | 2 | 595 | 36.52% |
| PFE240920P00032500 | 2024-04-26 11:24AM EDT | 32.50 | 7.50 | 7.10 | 7.75 | +0.70 | +10.29% | 2 | 6,395 | 40.28% |
| PFE240920P00034000 | 2024-04-24 10:40AM EDT | 34.00 | 8.20 | 8.15 | 9.10 | 0.00 | - | 1 | 856 | 41.02% |
| PFE240920P00035000 | 2024-04-22 12:10PM EDT | 35.00 | 9.05 | 9.50 | 10.30 | 0.00 | - | 44 | 2,554 | 48.54% |
| PFE240920P00036000 | 2024-03-04 2:35PM EDT | 36.00 | 10.35 | 8.05 | 9.70 | 0.00 | - | 3 | 14 | 0.00% |
| PFE240920P00037500 | 2024-03-18 12:46PM EDT | 37.50 | 9.85 | 11.85 | 13.40 | 0.00 | - | 30 | 46 | 50.34% |
| PFE240920P00040000 | 2024-03-04 10:33AM EDT | 40.00 | 14.00 | 12.65 | 13.80 | 0.00 | - | 10 | 26 | 0.00% |
| PFE240920P00042500 | 2023-11-17 2:35PM EDT | 42.50 | 12.70 | 15.95 | 16.25 | 0.00 | - | 2 | 27 | 0.00% |
| PFE240920P00045000 | 2023-12-13 11:12AM EDT | 45.00 | 19.20 | 15.85 | 17.00 | 0.00 | - | 10 | 1 | 0.00% |
| PFE240920P00047500 | 2023-11-13 10:50AM EDT | 47.50 | 18.38 | 20.65 | 21.55 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240920P00050000 | 2024-04-04 2:02PM EDT | 50.00 | 23.00 | 23.95 | 25.45 | 0.00 | - | 10 | 10 | 53.42% |
© 2024 Yahoo. All rights reserved.