Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241011C00018000 | 2024-09-18 1:53PM EDT | 18.00 | 12.40 | 10.50 | 13.35 | 0.00 | - | 2 | 1 | 373.05% |
| PFE241011C00020000 | 2024-10-01 10:10AM EDT | 20.00 | 8.80 | 8.60 | 10.15 | 0.00 | - | 2 | 45 | 195.31% |
| PFE241011C00022000 | 2024-10-07 9:52AM EDT | 22.00 | 7.80 | 7.25 | 7.35 | +1.25 | +19.08% | 2 | 12 | 125.00% |
| PFE241011C00023000 | 2024-09-16 10:01AM EDT | 23.00 | 6.76 | 6.25 | 6.35 | 0.00 | - | - | 3 | 107.81% |
| PFE241011C00024000 | 2024-09-26 10:18AM EDT | 24.00 | 5.46 | 5.25 | 5.35 | +0.56 | +11.43% | 1 | 1 | 91.41% |
| PFE241011C00025000 | 2024-10-07 10:07AM EDT | 25.00 | 4.66 | 4.25 | 4.35 | +0.46 | +10.95% | 33 | 167 | 75.00% |
| PFE241011C00026000 | 2024-08-30 11:51AM EDT | 26.00 | 3.09 | 2.84 | 3.25 | 0.00 | - | 1 | 1 | 0.00% |
| PFE241011C00026500 | 2024-10-02 2:10PM EDT | 26.50 | 2.19 | 2.58 | 2.82 | 0.00 | - | - | 2 | 56.64% |
| PFE241011C00027000 | 2024-10-07 9:50AM EDT | 27.00 | 2.80 | 2.27 | 2.32 | +1.35 | +93.10% | 45 | 83 | 48.44% |
| PFE241011C00027500 | 2024-10-07 11:17AM EDT | 27.50 | 2.00 | 1.80 | 1.84 | +0.86 | +75.44% | 43 | 294 | 42.97% |
| PFE241011C00028000 | 2024-10-07 1:35PM EDT | 28.00 | 1.40 | 1.30 | 1.36 | +0.67 | +91.78% | 310 | 611 | 36.33% |
| PFE241011C00028500 | 2024-10-07 1:40PM EDT | 28.50 | 0.93 | 0.86 | 0.91 | +0.56 | +151.35% | 589 | 3,270 | 31.25% |
| PFE241011C00029000 | 2024-10-07 1:42PM EDT | 29.00 | 0.52 | 0.49 | 0.51 | +0.36 | +225.00% | 6,588 | 6,561 | 26.56% |
| PFE241011C00029500 | 2024-10-07 1:49PM EDT | 29.50 | 0.24 | 0.22 | 0.24 | +0.18 | +300.00% | 9,702 | 2,102 | 25.20% |
| PFE241011C00030000 | 2024-10-07 1:52PM EDT | 30.00 | 0.10 | 0.09 | 0.10 | +0.07 | +350.00% | 19,431 | 13,307 | 25.39% |
| PFE241011C00030500 | 2024-10-07 1:52PM EDT | 30.50 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 4,566 | 740 | 26.56% |
| PFE241011C00031000 | 2024-10-07 1:30PM EDT | 31.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3,462 | 2,864 | 29.30% |
| PFE241011C00031500 | 2024-10-07 1:38PM EDT | 31.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,254 | 22 | 35.94% |
| PFE241011C00032000 | 2024-10-07 11:52AM EDT | 32.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 325 | 748 | 37.50% |
| PFE241011C00032500 | 2024-10-07 10:34AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 345 | 89 | 42.19% |
| PFE241011C00033000 | 2024-10-07 12:37PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 147 | 48.44% |
| PFE241011C00033500 | 2024-09-30 3:49PM EDT | 33.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | - | 19 | 70.31% |
| PFE241011C00034000 | 2024-10-07 9:35AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,047 | 53.13% |
| PFE241011C00034500 | 2024-09-25 2:04PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 56.25% |
| PFE241011C00035000 | 2024-09-30 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 342 | 62.50% |
| PFE241011C00036000 | 2024-09-24 10:39AM EDT | 36.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 104.69% |
| PFE241011C00037000 | 2024-09-23 12:10PM EDT | 37.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | - | 1 | 156.45% |
| PFE241011C00038000 | 2024-09-23 10:48AM EDT | 38.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 8 | 87.50% |
| PFE241011C00039000 | 2024-09-20 11:28AM EDT | 39.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 194.14% |
| PFE241011C00040000 | 2024-09-23 3:43PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 41 | 100.00% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241011P00019000 | 2024-09-05 12:28PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 150.00% |
| PFE241011P00020000 | 2024-09-04 12:21PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 134.38% |
| PFE241011P00021000 | 2024-09-25 2:38PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 10 | 118.75% |
| PFE241011P00022000 | 2024-09-25 12:02PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 10 | 103.13% |
| PFE241011P00023000 | 2024-10-01 10:22AM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 149 | 90.63% |
| PFE241011P00024000 | 2024-10-04 3:31PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 68.75% |
| PFE241011P00024500 | 2024-10-04 3:27PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 1 | 885 | 62.50% |
| PFE241011P00025000 | 2024-10-04 3:12PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 68 | 56.25% |
| PFE241011P00025500 | 2024-10-04 9:44AM EDT | 25.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 45 | 93 | 54.69% |
| PFE241011P00026000 | 2024-10-07 9:32AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 683 | 48.44% |
| PFE241011P00026500 | 2024-10-07 10:36AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,046 | 41.41% |
| PFE241011P00027000 | 2024-10-07 1:00PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 478 | 1,147 | 39.06% |
| PFE241011P00027500 | 2024-10-07 1:42PM EDT | 27.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 572 | 1,000 | 31.64% |
| PFE241011P00028000 | 2024-10-07 1:48PM EDT | 28.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 2,576 | 6,482 | 28.13% |
| PFE241011P00028500 | 2024-10-07 1:45PM EDT | 28.50 | 0.07 | 0.07 | 0.08 | -0.20 | -74.07% | 1,321 | 3,120 | 24.61% |
| PFE241011P00029000 | 2024-10-07 1:52PM EDT | 29.00 | 0.20 | 0.19 | 0.20 | -0.37 | -64.91% | 2,158 | 2,295 | 23.15% |
| PFE241011P00029500 | 2024-10-07 1:45PM EDT | 29.50 | 0.43 | 0.42 | 0.46 | -0.58 | -57.43% | 2,326 | 363 | 24.02% |
| PFE241011P00030000 | 2024-10-07 1:24PM EDT | 30.00 | 0.74 | 0.79 | 0.83 | -0.73 | -49.66% | 563 | 899 | 25.00% |
| PFE241011P00030500 | 2024-10-07 1:06PM EDT | 30.50 | 1.29 | 1.23 | 1.28 | -0.46 | -26.29% | 24 | 0 | 27.34% |
| PFE241011P00031000 | 2024-10-07 12:53PM EDT | 31.00 | 1.68 | 1.71 | 1.75 | -0.84 | -33.33% | 14 | 1 | 27.74% |
| PFE241011P00031500 | 2024-10-07 9:54AM EDT | 31.50 | 2.15 | 2.21 | 2.27 | -0.13 | -5.70% | 11 | 10 | 39.84% |
| PFE241011P00032000 | 2024-10-07 11:54AM EDT | 32.00 | 2.59 | 2.71 | 2.77 | -0.91 | -26.00% | 22 | 0 | 46.48% |
| PFE241011P00033000 | 2024-09-27 2:09PM EDT | 33.00 | 3.79 | 3.70 | 3.75 | 0.00 | - | 20 | 3 | 50.78% |
© 2024 Yahoo. All rights reserved.