Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241101C00020000 | 2024-09-18 9:43AM EDT | 20.00 | 10.25 | 7.80 | 9.30 | 0.00 | - | - | 100 | 132.23% |
| PFE241101C00024000 | 2024-10-03 2:51PM EDT | 24.00 | 4.60 | 4.10 | 5.70 | 0.00 | - | 11 | 11 | 60.55% |
| PFE241101C00025000 | 2024-09-30 1:16PM EDT | 25.00 | 4.00 | 3.70 | 3.80 | 0.00 | - | 13 | 116 | 44.53% |
| PFE241101C00026000 | 2024-10-04 3:59PM EDT | 26.00 | 2.82 | 2.60 | 2.98 | +0.14 | +5.22% | 6 | 265 | 44.04% |
| PFE241101C00027000 | 2024-10-04 1:30PM EDT | 27.00 | 1.95 | 1.84 | 2.15 | +0.12 | +6.56% | 9 | 50 | 39.75% |
| PFE241101C00028000 | 2024-10-04 3:46PM EDT | 28.00 | 1.13 | 1.00 | 1.25 | -0.02 | -1.74% | 24 | 155 | 30.37% |
| PFE241101C00029000 | 2024-10-04 3:55PM EDT | 29.00 | 0.67 | 0.65 | 0.70 | +0.04 | +6.35% | 312 | 999 | 28.61% |
| PFE241101C00030000 | 2024-10-04 3:59PM EDT | 30.00 | 0.34 | 0.31 | 0.35 | +0.02 | +6.25% | 675 | 7,126 | 27.83% |
| PFE241101C00031000 | 2024-10-04 2:52PM EDT | 31.00 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 196 | 2,955 | 27.15% |
| PFE241101C00032000 | 2024-10-04 3:56PM EDT | 32.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 62 | 1,014 | 28.91% |
| PFE241101C00033000 | 2024-10-03 1:24PM EDT | 33.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 12 | 283 | 31.45% |
| PFE241101C00034000 | 2024-10-04 12:36PM EDT | 34.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 1 | 65 | 35.16% |
| PFE241101C00035000 | 2024-09-25 12:34PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 51 | 35.55% |
| PFE241101C00036000 | 2024-09-23 12:37PM EDT | 36.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 2 | 52.34% |
| PFE241101C00040000 | 2024-09-18 2:49PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 50.00% |
Putsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241101P00024000 | 2024-10-04 3:28PM EDT | 24.00 | 0.05 | 0.04 | 0.14 | -0.03 | -37.50% | 10 | 14 | 47.66% |
| PFE241101P00025000 | 2024-10-04 11:44AM EDT | 25.00 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 1 | 52 | 34.77% |
| PFE241101P00026000 | 2024-10-04 3:42PM EDT | 26.00 | 0.15 | 0.12 | 0.16 | -0.03 | -16.67% | 6 | 242 | 31.54% |
| PFE241101P00027000 | 2024-10-04 3:18PM EDT | 27.00 | 0.28 | 0.25 | 0.28 | -0.08 | -22.22% | 136 | 12,918 | 28.03% |
| PFE241101P00028000 | 2024-10-04 3:35PM EDT | 28.00 | 0.56 | 0.52 | 0.57 | -0.11 | -16.42% | 277 | 2,920 | 26.95% |
| PFE241101P00029000 | 2024-10-04 3:22PM EDT | 29.00 | 1.04 | 0.80 | 1.03 | -0.13 | -11.11% | 29 | 861 | 25.68% |
| PFE241101P00030000 | 2024-10-04 3:37PM EDT | 30.00 | 1.69 | 1.45 | 1.70 | -0.16 | -8.65% | 26 | 1,287 | 25.10% |
| PFE241101P00031000 | 2024-10-04 9:51AM EDT | 31.00 | 2.65 | 0.84 | 2.61 | -0.05 | -1.85% | 1 | 39 | 29.30% |
| PFE241101P00032000 | 2024-10-02 10:14AM EDT | 32.00 | 3.40 | 3.40 | 3.50 | 0.00 | - | 5 | 4 | 28.91% |
| PFE241101P00033000 | 2024-09-27 2:09PM EDT | 33.00 | 3.82 | 3.65 | 5.50 | 0.00 | - | 30 | 3 | 82.42% |
| PFE241101P00034000 | 2024-09-24 11:49AM EDT | 34.00 | 4.55 | 4.65 | 6.50 | 0.00 | - | 25 | 0 | 90.43% |
© 2024 Yahoo. All rights reserved.