Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920C00020000 | 2024-09-10 9:47AM EDT | 2024-09-20 | 9.75 | 8.60 | 9.50 | 0.00 | - | 1 | 307 | 210.16% |
| PFE240927C00020000 | 2024-09-13 12:28PM EDT | 2024-09-27 | 9.15 | 9.25 | 10.35 | -0.50 | -5.18% | 5 | 25 | 179.30% |
| PFE241011C00020000 | 2024-09-09 3:33PM EDT | 2024-10-11 | 9.64 | 9.30 | 9.45 | 0.00 | - | 202 | 43 | 83.20% |
| PFE241018C00020000 | 2024-09-12 11:00AM EDT | 2024-10-18 | 9.15 | 9.35 | 9.45 | 0.00 | - | 3 | 310 | 77.54% |
| PFE241115C00020000 | 2024-09-13 10:38AM EDT | 2024-11-15 | 9.30 | 9.40 | 9.85 | -0.10 | -1.06% | 11 | 32 | 73.05% |
| PFE241220C00020000 | 2024-09-13 1:39PM EDT | 2024-12-20 | 9.35 | 9.40 | 9.55 | +0.15 | +1.63% | 27 | 137 | 50.78% |
| PFE250117C00020000 | 2024-09-13 1:39PM EDT | 2025-01-17 | 9.43 | 9.45 | 10.30 | -0.12 | -1.26% | 7 | 1,993 | 60.30% |
| PFE250321C00020000 | 2024-09-12 9:54AM EDT | 2025-03-21 | 9.25 | 8.75 | 10.55 | 0.00 | - | 2 | 609 | 64.65% |
| PFE250620C00020000 | 2024-09-06 12:20PM EDT | 2025-06-20 | 8.70 | 9.45 | 9.80 | 0.00 | - | 1 | 1,118 | 38.70% |
| PFE251121C00020000 | 2024-09-11 10:05AM EDT | 2025-11-21 | 9.47 | 9.50 | 11.20 | 0.00 | - | 2 | 8 | 51.03% |
| PFE251219C00020000 | 2024-09-12 10:53AM EDT | 2025-12-19 | 9.35 | 9.50 | 10.50 | 0.00 | - | 4 | 1,838 | 40.60% |
| PFE260116C00020000 | 2024-09-13 10:46AM EDT | 2026-01-16 | 9.40 | 9.50 | 10.65 | -0.10 | -1.05% | 7 | 6,358 | 41.33% |
| PFE260618C00020000 | 2024-09-13 1:38PM EDT | 2026-06-18 | 9.55 | 9.50 | 9.80 | -0.33 | -3.34% | 26 | 1,500 | 25.49% |
| PFE261218C00020000 | 2024-09-13 2:19PM EDT | 2026-12-18 | 9.65 | 9.60 | 10.20 | -0.10 | -1.03% | 8 | 597 | 27.20% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920P00020000 | 2024-09-09 2:22PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 11,899 | 121.88% |
| PFE240927P00020000 | 2024-09-04 9:57AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 150 | 87.50% |
| PFE241011P00020000 | 2024-09-04 12:21PM EDT | 2024-10-11 | 0.01 | 0.00 | 1.05 | 0.00 | - | - | 1 | 124.12% |
| PFE241018P00020000 | 2024-09-09 2:21PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.30 | 0.00 | - | 10 | 843 | 80.08% |
| PFE241115P00020000 | 2024-09-03 3:41PM EDT | 2024-11-15 | 0.08 | 0.02 | 0.17 | 0.00 | - | 120 | 277 | 53.91% |
| PFE241220P00020000 | 2024-09-12 2:53PM EDT | 2024-12-20 | 0.10 | 0.04 | 0.20 | 0.00 | - | 20 | 1,386 | 50.49% |
| PFE250117P00020000 | 2024-09-13 1:42PM EDT | 2025-01-17 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 6 | 16,836 | 39.06% |
| PFE250321P00020000 | 2024-09-13 3:05PM EDT | 2025-03-21 | 0.17 | 0.13 | 0.18 | 0.00 | - | 2 | 7,450 | 35.45% |
| PFE250620P00020000 | 2024-09-11 3:16PM EDT | 2025-06-20 | 0.25 | 0.22 | 0.32 | 0.00 | - | 1,000 | 10,029 | 33.50% |
| PFE251121P00020000 | 2024-09-13 1:02PM EDT | 2025-11-21 | 0.55 | 0.44 | 0.55 | +0.03 | +5.77% | 1 | 268 | 31.45% |
| PFE251219P00020000 | 2024-09-12 10:14AM EDT | 2025-12-19 | 0.54 | 0.45 | 0.57 | 0.00 | - | 20 | 8,254 | 30.81% |
| PFE260116P00020000 | 2024-09-13 3:59PM EDT | 2026-01-16 | 0.55 | 0.47 | 0.59 | +0.03 | +5.77% | 4 | 6,440 | 30.27% |
| PFE260618P00020000 | 2024-09-10 3:53PM EDT | 2026-06-18 | 0.77 | 0.70 | 0.95 | 0.00 | - | 23 | 6,682 | 31.13% |
| PFE261218P00020000 | 2024-09-13 3:40PM EDT | 2026-12-18 | 1.04 | 1.01 | 1.05 | -0.01 | -0.95% | 45 | 535 | 28.54% |
© 2024 Yahoo. All rights reserved.