Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920C00015000 | 2024-08-29 11:21AM EDT | 2024-09-20 | 13.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE241018C00015000 | 2024-09-16 9:38AM EDT | 2024-10-18 | 14.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PFE241115C00015000 | 2024-09-18 11:15AM EDT | 2024-11-15 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE241220C00015000 | 2024-09-17 1:59PM EDT | 2024-12-20 | 14.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE250117C00015000 | 2024-09-18 3:47PM EDT | 2025-01-17 | 14.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE250321C00015000 | 2024-09-09 10:19AM EDT | 2025-03-21 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE250620C00015000 | 2024-09-16 3:20PM EDT | 2025-06-20 | 15.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE251121C00015000 | 2024-09-12 12:03PM EDT | 2025-11-21 | 14.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE251219C00015000 | 2024-09-09 3:39PM EDT | 2025-12-19 | 14.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE260116C00015000 | 2024-09-18 12:14PM EDT | 2026-01-16 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE260618C00015000 | 2024-08-19 11:25AM EDT | 2026-06-18 | 13.96 | 12.50 | 15.20 | 0.00 | - | 1 | 466 | 38.82% |
| PFE261218C00015000 | 2024-09-18 2:38PM EDT | 2026-12-18 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920P00015000 | 2024-08-05 9:38AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 10,314 | 50.00% |
| PFE241018P00015000 | 2024-08-16 2:52PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 5,459 | 93.75% |
| PFE241115P00015000 | 2024-09-09 12:45PM EDT | 2024-11-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE241220P00015000 | 2024-09-18 3:02PM EDT | 2024-12-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| PFE250117P00015000 | 2024-09-18 11:33AM EDT | 2025-01-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PFE250321P00015000 | 2024-09-17 10:53AM EDT | 2025-03-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PFE250620P00015000 | 2024-09-18 2:57PM EDT | 2025-06-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,188 | 0 | 25.00% |
| PFE251121P00015000 | 2024-09-09 11:32AM EDT | 2025-11-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PFE251219P00015000 | 2024-09-09 11:38AM EDT | 2025-12-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PFE260116P00015000 | 2024-09-17 11:21AM EDT | 2026-01-16 | 0.22 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 12.50% |
| PFE260618P00015000 | 2024-09-18 10:38AM EDT | 2026-06-18 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PFE261218P00015000 | 2024-09-17 2:18PM EDT | 2026-12-18 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.