Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241004C00018000 | 2024-09-23 12:44PM EDT | 18.00 | 11.25 | 9.30 | 11.55 | 0.00 | - | 1 | 7 | 485.94% |
| PFE241004C00020000 | 2024-09-11 3:33PM EDT | 20.00 | 9.62 | 7.60 | 9.55 | 0.00 | - | - | 25 | 485.94% |
| PFE241004C00022000 | 2024-10-02 11:17AM EDT | 22.00 | 6.65 | 6.30 | 6.80 | 0.00 | - | 1 | 5 | 367.19% |
| PFE241004C00023000 | 2024-09-06 2:33PM EDT | 23.00 | 5.55 | 4.65 | 6.25 | 0.00 | - | 10 | 0 | 269.53% |
| PFE241004C00023500 | 2024-09-27 1:19PM EDT | 23.50 | 5.75 | 4.80 | 4.95 | 0.00 | - | 1 | 1 | 195.31% |
| PFE241004C00025000 | 2024-09-30 3:59PM EDT | 25.00 | 3.95 | 3.15 | 3.45 | 0.00 | - | 21 | 21 | 181.25% |
| PFE241004C00026000 | 2024-10-02 12:29PM EDT | 26.00 | 2.62 | 2.27 | 2.51 | 0.00 | - | 2 | 199 | 112.50% |
| PFE241004C00027000 | 2024-10-03 1:35PM EDT | 27.00 | 1.38 | 0.74 | 2.57 | -0.17 | -10.97% | 4 | 95 | 141.41% |
| PFE241004C00027500 | 2024-10-03 1:58PM EDT | 27.50 | 0.90 | 0.70 | 1.31 | -0.33 | -26.83% | 21 | 14 | 80.86% |
| PFE241004C00028000 | 2024-10-03 3:52PM EDT | 28.00 | 0.40 | 0.38 | 0.46 | -0.26 | -39.39% | 1,779 | 826 | 43.36% |
| PFE241004C00028500 | 2024-10-03 3:59PM EDT | 28.50 | 0.11 | 0.09 | 0.11 | -0.17 | -60.71% | 3,069 | 2,675 | 30.08% |
| PFE241004C00029000 | 2024-10-03 3:59PM EDT | 29.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 3,621 | 6,803 | 36.33% |
| PFE241004C00029500 | 2024-10-03 3:48PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,289 | 7,169 | 43.75% |
| PFE241004C00030000 | 2024-10-03 3:50PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 173 | 6,624 | 50.00% |
| PFE241004C00030500 | 2024-10-03 2:25PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,508 | 62.50% |
| PFE241004C00031000 | 2024-10-02 3:55PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,815 | 75.00% |
| PFE241004C00031500 | 2024-10-01 11:43AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 559 | 87.50% |
| PFE241004C00032000 | 2024-10-02 9:43AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 839 | 96.88% |
| PFE241004C00032500 | 2024-09-27 2:11PM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 127 | 177 | 118.75% |
| PFE241004C00033000 | 2024-09-25 3:54PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 416 | 118.75% |
| PFE241004C00033500 | 2024-09-20 3:02PM EDT | 33.50 | 0.07 | 0.00 | 0.56 | 0.00 | - | 1 | 1 | 278.52% |
| PFE241004C00034000 | 2024-09-23 3:25PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 112 | 137.50% |
| PFE241004C00034500 | 2024-09-23 12:56PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 343 | 348 | 150.00% |
| PFE241004C00035000 | 2024-09-25 9:31AM EDT | 35.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 3 | 750 | 162.50% |
| PFE241004C00036000 | 2024-09-23 10:07AM EDT | 36.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 183 | 188 | 349.22% |
| PFE241004C00037000 | 2024-09-23 9:44AM EDT | 37.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 3 | 53 | 378.91% |
| PFE241004C00038000 | 2024-09-20 10:51AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 212.50% |
| PFE241004C00039000 | 2024-09-17 10:03AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 231.25% |
| PFE241004C00040000 | 2024-10-01 2:06PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 278.13% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241004P00020000 | 2024-09-13 3:28PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 10 | 281.25% |
| PFE241004P00021000 | 2024-09-17 11:29AM EDT | 21.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 225.00% |
| PFE241004P00022000 | 2024-09-24 12:19PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 212.50% |
| PFE241004P00023000 | 2024-09-25 11:07AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 470 | 162.50% |
| PFE241004P00023500 | 2024-09-26 9:31AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 51 | 150.00% |
| PFE241004P00024000 | 2024-09-30 10:17AM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 176 | 289 | 143.75% |
| PFE241004P00024500 | 2024-10-01 9:38AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 105 | 118.75% |
| PFE241004P00025000 | 2024-10-02 1:49PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 192 | 112.50% |
| PFE241004P00025500 | 2024-09-30 10:11AM EDT | 25.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 7 | 53 | 144.53% |
| PFE241004P00026000 | 2024-10-01 10:14AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 2,214 | 75.00% |
| PFE241004P00026500 | 2024-10-03 12:53PM EDT | 26.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 833 | 65.63% |
| PFE241004P00027000 | 2024-10-03 11:35AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 19,443 | 50.00% |
| PFE241004P00027500 | 2024-10-03 2:29PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 47 | 1,009 | 34.38% |
| PFE241004P00028000 | 2024-10-03 3:57PM EDT | 28.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 2,350 | 32,021 | 28.52% |
| PFE241004P00028500 | 2024-10-03 3:35PM EDT | 28.50 | 0.26 | 0.20 | 0.30 | +0.11 | +73.33% | 852 | 6,409 | 35.55% |
| PFE241004P00029000 | 2024-10-03 3:58PM EDT | 29.00 | 0.65 | 0.62 | 0.73 | +0.19 | +41.30% | 732 | 7,756 | 48.05% |
| PFE241004P00029500 | 2024-10-03 3:54PM EDT | 29.50 | 1.20 | 0.61 | 1.33 | +0.30 | +33.33% | 283 | 1,684 | 94.92% |
| PFE241004P00030000 | 2024-10-03 12:18PM EDT | 30.00 | 1.57 | 1.61 | 1.84 | +0.14 | +9.79% | 3 | 81 | 85.94% |
| PFE241004P00030500 | 2024-10-02 9:41AM EDT | 30.50 | 2.20 | 1.73 | 2.34 | +0.16 | +7.84% | 22 | 78 | 140.63% |
| PFE241004P00031000 | 2024-10-03 10:48AM EDT | 31.00 | 2.70 | 2.44 | 2.75 | +0.36 | +15.38% | 2 | 65 | 130.47% |
| PFE241004P00031500 | 2024-10-03 2:55PM EDT | 31.50 | 3.15 | 2.63 | 4.70 | +0.80 | +34.04% | 5 | 4 | 259.38% |
| PFE241004P00032000 | 2024-10-03 2:52PM EDT | 32.00 | 3.65 | 2.84 | 4.50 | +0.65 | +21.67% | 1 | 1 | 109.38% |
| PFE241004P00032500 | 2024-10-03 2:52PM EDT | 32.50 | 4.05 | 3.55 | 5.70 | +0.65 | +19.12% | 1 | 1 | 291.41% |
| PFE241004P00033000 | 2024-09-27 1:56PM EDT | 33.00 | 3.78 | 4.10 | 6.45 | 0.00 | - | 10 | 0 | 345.31% |
| PFE241004P00034000 | 2024-09-25 9:30AM EDT | 34.00 | 4.35 | 4.95 | 7.55 | 0.00 | - | - | 0 | 377.34% |
| PFE241004P00034500 | 2024-09-25 9:30AM EDT | 34.50 | 4.85 | 5.40 | 7.15 | 0.00 | - | - | 0 | 248.44% |
© 2024 Yahoo. All rights reserved.