Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240913C00020000 | 2024-09-03 9:40AM EDT | 20.00 | 8.70 | 9.45 | 10.65 | 0.00 | - | 1 | 21 | 285.16% |
| PFE240913C00021000 | 2024-08-15 11:51AM EDT | 21.00 | 7.80 | 7.80 | 9.60 | 0.00 | - | 1 | 2 | 354.69% |
| PFE240913C00023500 | 2024-09-10 11:37AM EDT | 23.50 | 6.15 | 6.20 | 7.30 | +0.95 | +18.27% | 9 | 10 | 224.02% |
| PFE240913C00024000 | 2024-09-09 12:06PM EDT | 24.00 | 5.37 | 5.70 | 6.80 | 0.00 | - | 10 | 13 | 209.77% |
| PFE240913C00025000 | 2024-09-09 2:24PM EDT | 25.00 | 4.50 | 4.70 | 4.80 | 0.00 | - | 35 | 287 | 75.00% |
| PFE240913C00025500 | 2024-09-10 10:01AM EDT | 25.50 | 4.00 | 4.20 | 4.30 | +0.70 | +21.21% | 3 | 8 | 67.19% |
| PFE240913C00026000 | 2024-09-10 11:28AM EDT | 26.00 | 3.72 | 3.70 | 4.15 | +0.99 | +36.26% | 5 | 14 | 108.98% |
| PFE240913C00026500 | 2024-09-09 11:02AM EDT | 26.50 | 2.68 | 3.20 | 4.25 | 0.00 | - | 8 | 6 | 137.70% |
| PFE240913C00027000 | 2024-09-10 3:29PM EDT | 27.00 | 2.76 | 2.53 | 2.96 | +0.25 | +9.96% | 5 | 142 | 91.21% |
| PFE240913C00027500 | 2024-09-10 12:56PM EDT | 27.50 | 2.16 | 2.22 | 2.48 | +0.06 | +2.86% | 15 | 80 | 63.28% |
| PFE240913C00028000 | 2024-09-10 2:49PM EDT | 28.00 | 1.69 | 1.59 | 1.98 | +0.14 | +9.03% | 1,110 | 1,533 | 69.53% |
| PFE240913C00028500 | 2024-09-10 3:38PM EDT | 28.50 | 1.26 | 1.23 | 1.56 | +0.21 | +20.00% | 305 | 2,199 | 65.04% |
| PFE240913C00029000 | 2024-09-10 3:56PM EDT | 29.00 | 0.81 | 0.79 | 0.84 | +0.24 | +42.11% | 805 | 9,075 | 28.91% |
| PFE240913C00029500 | 2024-09-10 3:58PM EDT | 29.50 | 0.42 | 0.41 | 0.42 | +0.15 | +55.56% | 905 | 7,029 | 22.95% |
| PFE240913C00030000 | 2024-09-10 3:59PM EDT | 30.00 | 0.16 | 0.15 | 0.17 | +0.05 | +45.45% | 2,814 | 7,653 | 22.46% |
| PFE240913C00030500 | 2024-09-10 3:58PM EDT | 30.50 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 846 | 2,451 | 22.27% |
| PFE240913C00031000 | 2024-09-10 3:31PM EDT | 31.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 315 | 1,873 | 25.00% |
| PFE240913C00031500 | 2024-09-10 2:20PM EDT | 31.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 46 | 160 | 32.81% |
| PFE240913C00032000 | 2024-09-10 2:31PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,109 | 35.16% |
| PFE240913C00032500 | 2024-09-04 11:12AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 352 | 407 | 41.41% |
| PFE240913C00033000 | 2024-09-03 12:11PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 931 | 46.88% |
| PFE240913C00033500 | 2024-09-10 3:33PM EDT | 33.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 22 | 56.25% |
| PFE240913C00034000 | 2024-09-09 11:14AM EDT | 34.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 150 | 67.19% |
| PFE240913C00034500 | 2024-08-28 2:54PM EDT | 34.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 6 | 81.25% |
| PFE240913C00035000 | 2024-08-26 11:30AM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 211 | 62.50% |
| PFE240913C00036000 | 2024-08-22 11:22AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 89 | 71.88% |
| PFE240913C00037000 | 2024-08-20 11:48AM EDT | 37.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 7 | 130.47% |
| PFE240913C00038000 | 2024-08-20 3:56PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 90.63% |
| PFE240913C00039000 | 2024-08-19 10:19AM EDT | 39.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 16 | 129.69% |
| PFE240913C00040000 | 2024-08-19 9:49AM EDT | 40.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 126.56% |
| PFE240913C00041000 | 2024-08-08 9:30AM EDT | 41.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 4 | 159.38% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240913P00020000 | 2024-08-05 9:38AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PFE240913P00021000 | 2024-08-12 12:23PM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 10 | 137.50% |
| PFE240913P00022000 | 2024-08-22 1:43PM EDT | 22.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 3 | 148.44% |
| PFE240913P00023000 | 2024-09-04 10:22AM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 49 | 133 | 106.25% |
| PFE240913P00023500 | 2024-09-05 3:15PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,638 | 90.63% |
| PFE240913P00024000 | 2024-09-06 2:22PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 270 | 81.25% |
| PFE240913P00024500 | 2024-09-05 2:33PM EDT | 24.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 75.00% |
| PFE240913P00025000 | 2024-09-09 1:17PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,636 | 1,799 | 68.75% |
| PFE240913P00025500 | 2024-09-06 10:05AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 42 | 62.50% |
| PFE240913P00026000 | 2024-09-10 1:15PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 313 | 54.69% |
| PFE240913P00026500 | 2024-09-10 11:30AM EDT | 26.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 548 | 53.13% |
| PFE240913P00027000 | 2024-09-10 2:31PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 15,206 | 50.78% |
| PFE240913P00027500 | 2024-09-10 3:53PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 19,753 | 37.50% |
| PFE240913P00028000 | 2024-09-10 3:18PM EDT | 28.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 86 | 13,401 | 34.38% |
| PFE240913P00028500 | 2024-09-10 3:45PM EDT | 28.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 296 | 2,927 | 28.52% |
| PFE240913P00029000 | 2024-09-10 3:59PM EDT | 29.00 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 1,062 | 2,724 | 23.83% |
| PFE240913P00029500 | 2024-09-10 3:58PM EDT | 29.50 | 0.17 | 0.16 | 0.17 | -0.18 | -51.43% | 1,402 | 542 | 22.07% |
| PFE240913P00030000 | 2024-09-10 3:33PM EDT | 30.00 | 0.42 | 0.26 | 0.43 | -0.16 | -27.59% | 424 | 209 | 22.46% |
| PFE240913P00030500 | 2024-09-10 11:56AM EDT | 30.50 | 0.94 | 0.64 | 0.83 | -0.51 | -35.17% | 22 | 6 | 25.00% |
| PFE240913P00031000 | 2024-09-10 3:13PM EDT | 31.00 | 1.28 | 1.08 | 1.47 | -0.33 | -20.50% | 6 | 46 | 51.76% |
| PFE240913P00031500 | 2024-09-10 12:56PM EDT | 31.50 | 1.87 | 1.56 | 1.95 | -0.31 | -14.22% | 17 | 32 | 60.35% |
| PFE240913P00032000 | 2024-09-10 10:24AM EDT | 32.00 | 2.36 | 2.06 | 2.50 | -0.23 | -8.88% | 11 | 7 | 76.37% |
| PFE240913P00032500 | 2024-09-10 12:56PM EDT | 32.50 | 2.87 | 2.56 | 2.99 | -0.43 | -13.03% | 3 | 5 | 84.77% |
| PFE240913P00033000 | 2024-09-09 10:01AM EDT | 33.00 | 3.35 | 3.20 | 3.30 | -0.65 | -16.25% | 6 | 0 | 60.16% |
| PFE240913P00037000 | 2024-09-03 9:35AM EDT | 37.00 | 8.15 | 7.20 | 7.30 | 0.00 | - | - | 3 | 108.59% |
| PFE240913P00038000 | 2024-09-06 3:28PM EDT | 38.00 | 9.55 | 8.20 | 8.30 | 0.00 | - | 1 | 0 | 119.53% |
© 2024 Yahoo. All rights reserved.