Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:25.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240913C00025000 | 2024-09-06 3:09PM EDT | 2024-09-13 | 3.45 | 3.55 | 3.65 | -0.05 | -1.43% | 252 | 138 | 61.72% |
| PFE240920C00025000 | 2024-09-06 3:34PM EDT | 2024-09-20 | 3.57 | 3.55 | 4.50 | -0.03 | -0.83% | 6 | 2,397 | 83.40% |
| PFE240927C00025000 | 2024-09-05 3:32PM EDT | 2024-09-27 | 3.55 | 2.57 | 3.75 | 0.00 | - | 1 | 26 | 49.32% |
| PFE241004C00025000 | 2024-09-05 12:14PM EDT | 2024-10-04 | 3.70 | 2.89 | 3.80 | 0.00 | - | 1 | 5 | 45.61% |
| PFE241018C00025000 | 2024-09-06 3:34PM EDT | 2024-10-18 | 3.75 | 2.96 | 3.90 | -0.17 | -4.34% | 16 | 2,516 | 41.70% |
| PFE241025C00025000 | 2024-09-05 10:45AM EDT | 2024-10-25 | 3.94 | 3.35 | 4.65 | +3.94 | - | - | 1 | 64.06% |
| PFE241115C00025000 | 2024-09-06 2:58PM EDT | 2024-11-15 | 3.80 | 3.90 | 4.05 | 0.00 | - | 27 | 1,029 | 36.96% |
| PFE241220C00025000 | 2024-09-06 11:08AM EDT | 2024-12-20 | 4.05 | 4.00 | 4.80 | -0.05 | -1.22% | 9 | 1,208 | 46.63% |
| PFE250117C00025000 | 2024-09-06 2:11PM EDT | 2025-01-17 | 4.09 | 4.10 | 4.25 | -0.06 | -1.45% | 25 | 37,274 | 30.91% |
| PFE250321C00025000 | 2024-09-06 10:34AM EDT | 2025-03-21 | 4.37 | 3.85 | 5.45 | +0.12 | +2.82% | 2 | 12,916 | 43.46% |
| PFE250620C00025000 | 2024-09-06 1:49PM EDT | 2025-06-20 | 4.45 | 4.35 | 4.90 | -0.15 | -3.26% | 10 | 13,802 | 29.32% |
| PFE251121C00025000 | 2024-08-30 3:08PM EDT | 2025-11-21 | 5.27 | 4.40 | 7.35 | 0.00 | - | 46 | 117 | 46.45% |
| PFE251219C00025000 | 2024-09-06 11:03AM EDT | 2025-12-19 | 5.13 | 4.90 | 5.25 | +0.01 | +0.20% | 5 | 2,113 | 26.20% |
| PFE260116C00025000 | 2024-09-06 3:21PM EDT | 2026-01-16 | 5.04 | 5.00 | 5.45 | +0.09 | +1.82% | 21 | 22,592 | 27.25% |
| PFE260618C00025000 | 2024-09-04 9:54AM EDT | 2026-06-18 | 5.35 | 5.15 | 5.75 | 0.00 | - | 1 | 3,095 | 26.12% |
| PFE261218C00025000 | 2024-09-06 3:48PM EDT | 2026-12-18 | 5.75 | 5.50 | 5.90 | +0.05 | +0.88% | 2 | 1,530 | 24.09% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240913P00025000 | 2024-09-06 11:36AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 22 | 225 | 51.56% |
| PFE240920P00025000 | 2024-09-06 3:45PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 34 | 37,320 | 41.80% |
| PFE240927P00025000 | 2024-09-06 3:38PM EDT | 2024-09-27 | 0.05 | 0.03 | 0.07 | 0.00 | - | 4 | 288 | 37.89% |
| PFE241004P00025000 | 2024-09-06 10:53AM EDT | 2024-10-04 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 47 | 32.62% |
| PFE241011P00025000 | 2024-09-04 1:51PM EDT | 2024-10-11 | 0.10 | 0.07 | 0.10 | +0.10 | - | - | 12 | 31.64% |
| PFE241018P00025000 | 2024-09-06 3:43PM EDT | 2024-10-18 | 0.11 | 0.09 | 0.12 | 0.00 | - | 29 | 7,532 | 30.27% |
| PFE241025P00025000 | 2024-09-06 1:11PM EDT | 2024-10-25 | 0.14 | 0.00 | 0.21 | +0.14 | - | 11 | 0 | 32.81% |
| PFE241115P00025000 | 2024-09-06 12:35PM EDT | 2024-11-15 | 0.34 | 0.29 | 0.33 | +0.04 | +13.33% | 34 | 6,946 | 31.84% |
| PFE241220P00025000 | 2024-09-06 3:10PM EDT | 2024-12-20 | 0.43 | 0.39 | 0.42 | +0.04 | +10.26% | 200 | 20,024 | 28.32% |
| PFE250117P00025000 | 2024-09-06 3:38PM EDT | 2025-01-17 | 0.51 | 0.47 | 0.51 | +0.03 | +6.25% | 226 | 66,773 | 27.15% |
| PFE250321P00025000 | 2024-09-06 3:43PM EDT | 2025-03-21 | 0.80 | 0.74 | 0.83 | 0.00 | - | 93 | 19,659 | 27.74% |
| PFE250620P00025000 | 2024-09-06 3:59PM EDT | 2025-06-20 | 1.10 | 1.02 | 1.17 | +0.04 | +3.77% | 3,495 | 35,779 | 27.25% |
| PFE251121P00025000 | 2024-09-03 1:41PM EDT | 2025-11-21 | 1.65 | 1.53 | 1.74 | 0.00 | - | 1 | 215 | 27.53% |
| PFE251219P00025000 | 2024-09-06 9:30AM EDT | 2025-12-19 | 1.70 | 1.54 | 1.80 | -0.12 | -6.59% | 1 | 13,769 | 27.25% |
| PFE260116P00025000 | 2024-09-06 12:47PM EDT | 2026-01-16 | 1.85 | 1.69 | 1.97 | +0.09 | +5.11% | 51 | 31,591 | 27.98% |
| PFE260618P00025000 | 2024-09-06 3:53PM EDT | 2026-06-18 | 2.34 | 2.02 | 2.74 | -0.02 | -0.85% | 30 | 4,774 | 30.36% |
| PFE261218P00025000 | 2024-09-06 12:11PM EDT | 2026-12-18 | 2.74 | 2.37 | 2.73 | +0.12 | +4.58% | 10 | 1,751 | 26.75% |
© 2024 Yahoo. All rights reserved.