Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241220C00015000 | 2024-09-23 10:02AM EDT | 15.00 | 14.40 | 12.60 | 13.70 | 0.00 | - | 101 | 89 | 80.47% |
| PFE241220C00018000 | 2024-09-18 9:31AM EDT | 18.00 | 12.10 | 9.65 | 10.75 | 0.00 | - | 8 | 20 | 64.84% |
| PFE241220C00019000 | 2024-09-19 9:38AM EDT | 19.00 | 10.95 | 9.65 | 9.75 | 0.00 | - | 11 | 41 | 54.30% |
| PFE241220C00020000 | 2024-09-19 10:41AM EDT | 20.00 | 10.00 | 7.85 | 9.75 | 0.00 | - | 4 | 132 | 55.66% |
| PFE241220C00021000 | 2024-09-18 10:00AM EDT | 21.00 | 9.15 | 7.65 | 7.75 | 0.00 | - | 1 | 19 | 46.48% |
| PFE241220C00022000 | 2024-10-03 12:38PM EDT | 22.00 | 6.65 | 6.65 | 7.75 | 0.00 | - | 1 | 184 | 60.06% |
| PFE241220C00023000 | 2024-10-04 3:09PM EDT | 23.00 | 5.74 | 5.70 | 5.80 | +0.13 | +2.32% | 4 | 381 | 37.79% |
| PFE241220C00024000 | 2024-10-04 1:42PM EDT | 24.00 | 4.80 | 4.75 | 4.85 | +0.30 | +6.67% | 1 | 451 | 34.18% |
| PFE241220C00025000 | 2024-10-04 3:53PM EDT | 25.00 | 3.82 | 3.80 | 3.90 | +0.12 | +3.24% | 24 | 1,294 | 30.08% |
| PFE241220C00026000 | 2024-10-03 12:09PM EDT | 26.00 | 2.85 | 2.37 | 3.05 | 0.00 | - | 97 | 974 | 28.17% |
| PFE241220C00027000 | 2024-10-04 2:58PM EDT | 27.00 | 2.21 | 2.06 | 2.43 | 0.00 | - | 33 | 636 | 29.88% |
| PFE241220C00028000 | 2024-10-04 3:08PM EDT | 28.00 | 1.55 | 1.56 | 1.61 | +0.05 | +3.33% | 44 | 8,173 | 25.24% |
| PFE241220C00029000 | 2024-10-04 3:56PM EDT | 29.00 | 1.07 | 1.04 | 1.09 | +0.05 | +4.90% | 186 | 8,813 | 24.61% |
| PFE241220C00030000 | 2024-10-04 3:59PM EDT | 30.00 | 0.70 | 0.65 | 0.70 | +0.03 | +4.48% | 774 | 14,216 | 24.17% |
| PFE241220C00031000 | 2024-10-04 3:37PM EDT | 31.00 | 0.44 | 0.42 | 0.45 | +0.02 | +4.76% | 263 | 8,094 | 24.41% |
| PFE241220C00032000 | 2024-10-04 3:51PM EDT | 32.00 | 0.27 | 0.26 | 0.30 | -0.01 | -3.57% | 484 | 10,003 | 25.24% |
| PFE241220C00033000 | 2024-10-04 3:49PM EDT | 33.00 | 0.17 | 0.16 | 0.18 | 0.00 | - | 116 | 6,751 | 25.29% |
| PFE241220C00034000 | 2024-10-04 12:26PM EDT | 34.00 | 0.11 | 0.10 | 0.13 | -0.02 | -15.38% | 104 | 2,743 | 26.66% |
| PFE241220C00035000 | 2024-10-04 10:41AM EDT | 35.00 | 0.08 | 0.06 | 0.10 | -0.01 | -11.11% | 84 | 4,237 | 28.13% |
| PFE241220C00036000 | 2024-10-04 10:11AM EDT | 36.00 | 0.08 | 0.07 | 0.11 | +0.01 | +14.29% | 9 | 922 | 31.74% |
| PFE241220C00037000 | 2024-10-03 3:59PM EDT | 37.00 | 0.03 | 0.03 | 0.15 | 0.00 | - | 1 | 464 | 37.01% |
| PFE241220C00038000 | 2024-09-30 12:17PM EDT | 38.00 | 0.06 | 0.03 | 0.13 | 0.00 | - | 2 | 300 | 38.67% |
| PFE241220C00040000 | 2024-10-03 12:54PM EDT | 40.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 10 | 4,009 | 38.09% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241220P00015000 | 2024-10-02 9:43AM EDT | 15.00 | 0.03 | 0.02 | 0.25 | 0.00 | - | 4 | 50,850 | 82.42% |
| PFE241220P00018000 | 2024-10-04 11:11AM EDT | 18.00 | 0.04 | 0.03 | 0.10 | -0.01 | -20.00% | 6 | 744 | 53.91% |
| PFE241220P00019000 | 2024-10-04 11:15AM EDT | 19.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 4 | 1,230 | 55.27% |
| PFE241220P00020000 | 2024-10-04 9:36AM EDT | 20.00 | 0.09 | 0.04 | 0.10 | +0.01 | +12.50% | 4 | 1,390 | 46.88% |
| PFE241220P00021000 | 2024-10-03 9:37AM EDT | 21.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 4 | 922 | 48.44% |
| PFE241220P00022000 | 2024-10-04 2:01PM EDT | 22.00 | 0.12 | 0.04 | 0.13 | 0.00 | - | 100 | 3,561 | 38.38% |
| PFE241220P00023000 | 2024-10-03 3:55PM EDT | 23.00 | 0.15 | 0.13 | 0.16 | 0.00 | - | 43 | 1,793 | 34.77% |
| PFE241220P00024000 | 2024-10-03 3:57PM EDT | 24.00 | 0.21 | 0.18 | 0.21 | -0.01 | -4.55% | 1 | 6,736 | 31.74% |
| PFE241220P00025000 | 2024-10-04 2:28PM EDT | 25.00 | 0.29 | 0.28 | 0.30 | -0.04 | -12.12% | 39 | 20,236 | 29.40% |
| PFE241220P00026000 | 2024-10-04 2:13PM EDT | 26.00 | 0.47 | 0.44 | 0.47 | -0.06 | -11.32% | 54 | 8,289 | 28.17% |
| PFE241220P00027000 | 2024-10-04 3:51PM EDT | 27.00 | 0.72 | 0.65 | 0.73 | -0.12 | -14.29% | 117 | 13,244 | 27.30% |
| PFE241220P00028000 | 2024-10-04 3:53PM EDT | 28.00 | 1.10 | 1.07 | 1.11 | -0.15 | -12.00% | 698 | 18,240 | 26.83% |
| PFE241220P00029000 | 2024-10-04 1:37PM EDT | 29.00 | 1.66 | 1.49 | 1.82 | -0.12 | -6.74% | 38 | 17,498 | 30.57% |
| PFE241220P00030000 | 2024-10-04 3:53PM EDT | 30.00 | 2.28 | 2.02 | 2.40 | -0.01 | -0.44% | 10 | 7,353 | 29.86% |
| PFE241220P00031000 | 2024-10-03 10:21AM EDT | 31.00 | 3.20 | 2.76 | 3.05 | 0.00 | - | 1 | 3,509 | 28.61% |
| PFE241220P00032000 | 2024-10-01 1:43PM EDT | 32.00 | 3.81 | 3.80 | 4.90 | 0.00 | - | 3 | 628 | 52.27% |
| PFE241220P00033000 | 2024-09-23 2:57PM EDT | 33.00 | 4.02 | 4.70 | 4.80 | 0.00 | - | 30 | 153 | 31.89% |
| PFE241220P00034000 | 2024-10-01 10:38AM EDT | 34.00 | 5.55 | 5.65 | 6.25 | 0.00 | - | 1 | 99 | 48.05% |
| PFE241220P00035000 | 2024-10-01 10:34AM EDT | 35.00 | 6.55 | 6.60 | 6.75 | 0.00 | - | 7 | 358 | 38.09% |
| PFE241220P00036000 | 2024-09-30 9:40AM EDT | 36.00 | 7.15 | 6.80 | 8.55 | 0.00 | - | 2 | 27 | 63.82% |
| PFE241220P00037000 | 2024-09-25 10:52AM EDT | 37.00 | 7.90 | 7.60 | 9.50 | 0.00 | - | 1 | 76 | 66.60% |
| PFE241220P00038000 | 2024-09-25 1:15PM EDT | 38.00 | 9.10 | 8.75 | 10.60 | 0.00 | - | 1 | 105 | 72.85% |
| PFE241220P00040000 | 2024-09-25 9:45AM EDT | 40.00 | 10.60 | 10.55 | 11.70 | 0.00 | - | 1 | 36 | 51.95% |
© 2024 Yahoo. All rights reserved.