Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241011C00040000 | 2024-10-09 12:26PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| PFE241018C00040000 | 2024-09-27 3:01PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE241025C00040000 | 2024-10-07 10:05AM EDT | 2024-10-25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PFE241101C00040000 | 2024-10-09 11:14AM EDT | 2024-11-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PFE241108C00040000 | 2024-10-08 10:48AM EDT | 2024-11-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| PFE241115C00040000 | 2024-10-09 11:14AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PFE241220C00040000 | 2024-10-09 2:35PM EDT | 2024-12-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| PFE250117C00040000 | 2024-10-09 3:42PM EDT | 2025-01-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,817 | 0 | 12.50% |
| PFE250321C00040000 | 2024-10-09 2:00PM EDT | 2025-03-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| PFE250620C00040000 | 2024-10-09 2:16PM EDT | 2025-06-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 6.25% |
| PFE250919C00040000 | 2024-10-09 12:37PM EDT | 2025-09-19 | 0.46 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| PFE251121C00040000 | 2024-10-09 11:14AM EDT | 2025-11-21 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PFE251219C00040000 | 2024-10-09 3:16PM EDT | 2025-12-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| PFE260116C00040000 | 2024-10-09 3:24PM EDT | 2026-01-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| PFE260618C00040000 | 2024-10-09 1:11PM EDT | 2026-06-18 | 1.07 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| PFE261218C00040000 | 2024-10-09 3:53PM EDT | 2026-12-18 | 1.45 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| PFE270115C00040000 | 2024-10-09 3:47PM EDT | 2027-01-15 | 1.59 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire 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 | 238.77% |
| PFE241115P00040000 | 2024-10-07 2:30PM EDT | 2024-11-15 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE241220P00040000 | 2024-09-25 9:45AM EDT | 2024-12-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250117P00040000 | 2024-10-08 11:43AM EDT | 2025-01-17 | 11.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE250321P00040000 | 2024-10-09 12:09PM EDT | 2025-03-21 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250620P00040000 | 2024-08-30 3:01PM EDT | 2025-06-20 | 11.22 | 11.05 | 12.05 | 0.00 | - | 1 | 80 | 51.17% |
| PFE251219P00040000 | 2024-09-16 9:40AM EDT | 2025-12-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| PFE260116P00040000 | 2024-10-08 12:07PM EDT | 2026-01-16 | 11.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE260618P00040000 | 2024-10-09 10:43AM EDT | 2026-06-18 | 10.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE261218P00040000 | 2024-10-09 3:45PM EDT | 2026-12-18 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE270115P00040000 | 2024-10-09 2:16PM EDT | 2027-01-15 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.