Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241011C00040000 | 2024-09-23 3:43PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.12 | 0.00 | - | 21 | 41 | 135.94% |
| PFE241018C00040000 | 2024-09-27 3:01PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,620 | 65.63% |
| PFE241025C00040000 | 2024-10-01 9:30AM EDT | 2024-10-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 13 | 53.13% |
| PFE241101C00040000 | 2024-09-18 2:49PM EDT | 2024-11-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 50.00% |
| PFE241115C00040000 | 2024-10-02 10:34AM EDT | 2024-11-15 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 31 | 423 | 40.63% |
| PFE241220C00040000 | 2024-10-03 12:54PM EDT | 2024-12-20 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 10 | 4,009 | 38.09% |
| PFE250117C00040000 | 2024-10-04 3:19PM EDT | 2025-01-17 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 181 | 58,602 | 32.62% |
| PFE250321C00040000 | 2024-10-04 12:41PM EDT | 2025-03-21 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 30 | 5,275 | 27.64% |
| PFE250620C00040000 | 2024-10-04 3:54PM EDT | 2025-06-20 | 0.18 | 0.15 | 0.36 | +0.01 | +5.88% | 543 | 14,934 | 29.98% |
| PFE250919C00040000 | 2024-10-04 3:13PM EDT | 2025-09-19 | 0.30 | 0.00 | 0.36 | +0.02 | +7.14% | 14 | 10 | 25.78% |
| PFE251121C00040000 | 2024-10-04 2:21PM EDT | 2025-11-21 | 0.38 | 0.34 | 0.46 | +0.01 | +2.70% | 6 | 371 | 25.34% |
| PFE251219C00040000 | 2024-10-04 11:23AM EDT | 2025-12-19 | 0.43 | 0.40 | 0.57 | -0.02 | -4.44% | 2 | 11,086 | 26.10% |
| PFE260116C00040000 | 2024-10-04 2:37PM EDT | 2026-01-16 | 0.53 | 0.44 | 0.57 | +0.03 | +6.00% | 43 | 22,140 | 25.29% |
| PFE260618C00040000 | 2024-10-04 9:45AM EDT | 2026-06-18 | 0.74 | 0.75 | 0.85 | +0.07 | +10.45% | 1 | 7,577 | 24.90% |
| PFE261218C00040000 | 2024-10-04 11:25AM EDT | 2026-12-18 | 1.10 | 1.02 | 1.19 | +0.12 | +12.24% | 1 | 1,705 | 24.66% |
| PFE270115C00040000 | 2024-10-03 3:58PM EDT | 2027-01-15 | 1.10 | 1.01 | 1.37 | +0.02 | +1.85% | 5 | 167 | 25.59% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241018P00040000 | 2024-08-07 3:56PM EDT | 2024-10-18 | 11.15 | 10.70 | 12.30 | 0.00 | - | 7 | 0 | 96.88% |
| PFE241115P00040000 | 2024-09-25 9:45AM EDT | 2024-11-15 | 10.60 | 10.85 | 11.65 | 0.00 | - | 1 | 260 | 67.48% |
| PFE241220P00040000 | 2024-09-25 9:45AM EDT | 2024-12-20 | 10.60 | 10.55 | 11.70 | 0.00 | - | 1 | 36 | 51.95% |
| PFE250117P00040000 | 2024-09-27 3:39PM EDT | 2025-01-17 | 11.05 | 10.55 | 11.95 | 0.00 | - | 1 | 2,443 | 52.59% |
| PFE250321P00040000 | 2024-10-02 11:21AM EDT | 2025-03-21 | 11.58 | 11.55 | 11.95 | 0.00 | - | 2 | 404 | 41.50% |
| PFE250620P00040000 | 2024-08-30 3:01PM EDT | 2025-06-20 | 11.22 | 11.05 | 12.05 | 0.00 | - | 1 | 80 | 35.16% |
| PFE251219P00040000 | 2024-09-16 9:40AM EDT | 2025-12-19 | 11.00 | 11.70 | 13.30 | 0.00 | - | 70 | 964 | 40.14% |
| PFE260116P00040000 | 2024-09-25 1:01PM EDT | 2026-01-16 | 11.67 | 11.60 | 11.90 | 0.00 | - | 1 | 778 | 24.15% |
| PFE260618P00040000 | 2024-08-26 12:48PM EDT | 2026-06-18 | 11.57 | 10.55 | 12.90 | 0.00 | - | 2 | 928 | 30.59% |
| PFE261218P00040000 | 2024-09-24 1:20PM EDT | 2026-12-18 | 11.65 | 10.15 | 12.40 | 0.00 | - | 8 | 31 | 23.06% |
| PFE270115P00040000 | 2024-10-03 2:14PM EDT | 2027-01-15 | 12.28 | 11.75 | 14.40 | 0.00 | - | 18 | 61 | 36.24% |
© 2024 Yahoo. All rights reserved.