Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Strike:26.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920C00026000 | 2024-09-17 2:11PM EDT | 2024-09-20 | 3.75 | 3.65 | 3.75 | -0.25 | -6.25% | 22 | 895 | 70.31% |
| PFE240927C00026000 | 2024-09-16 2:51PM EDT | 2024-09-27 | 4.10 | 3.75 | 3.80 | 0.00 | - | 1 | 64 | 55.47% |
| PFE241004C00026000 | 2024-09-17 12:13PM EDT | 2024-10-04 | 4.00 | 3.75 | 3.85 | -0.10 | -2.44% | 400 | 301 | 50.20% |
| PFE241011C00026000 | 2024-08-30 11:51AM EDT | 2024-10-11 | 3.09 | 3.80 | 3.90 | 0.00 | - | 1 | 1 | 45.90% |
| PFE241018C00026000 | 2024-09-17 12:44PM EDT | 2024-10-18 | 3.90 | 3.85 | 3.95 | -0.40 | -9.30% | 120 | 873 | 43.26% |
| PFE241025C00026000 | 2024-09-13 10:32AM EDT | 2024-10-25 | 3.38 | 3.90 | 4.00 | 0.00 | - | 1 | 27 | 41.50% |
| PFE241115C00026000 | 2024-09-17 1:44PM EDT | 2024-11-15 | 4.00 | 4.00 | 4.10 | -0.45 | -10.11% | 22 | 1,404 | 36.87% |
| PFE241220C00026000 | 2024-09-17 12:00PM EDT | 2024-12-20 | 4.20 | 4.10 | 4.20 | +0.50 | +13.51% | 4 | 1,135 | 31.84% |
| PFE250321C00026000 | 2024-09-17 11:53AM EDT | 2025-03-21 | 4.55 | 4.40 | 4.50 | -0.12 | -2.57% | 5 | 99 | 27.74% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920P00026000 | 2024-09-17 1:09PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 28,442 | 53.13% |
| PFE240927P00026000 | 2024-09-17 1:01PM EDT | 2024-09-27 | 0.02 | 0.01 | 0.02 | 0.00 | - | 106 | 2,142 | 39.84% |
| PFE241004P00026000 | 2024-09-10 2:53PM EDT | 2024-10-04 | 0.04 | 0.02 | 0.05 | 0.00 | - | 4 | 2,069 | 36.72% |
| PFE241011P00026000 | 2024-09-13 3:49PM EDT | 2024-10-11 | 0.05 | 0.01 | 0.06 | 0.00 | - | 7 | 51 | 32.42% |
| PFE241018P00026000 | 2024-09-17 12:49PM EDT | 2024-10-18 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 13 | 6,538 | 29.49% |
| PFE241025P00026000 | 2024-09-17 1:03PM EDT | 2024-10-25 | 0.09 | 0.07 | 0.10 | +0.01 | +12.50% | 6 | 24 | 29.10% |
| PFE241101P00026000 | 2024-09-12 9:51AM EDT | 2024-11-01 | 0.22 | 0.06 | 0.23 | 0.00 | - | - | 1 | 33.89% |
| PFE241115P00026000 | 2024-09-17 1:11PM EDT | 2024-11-15 | 0.24 | 0.22 | 0.25 | +0.02 | +9.09% | 26 | 6,229 | 30.47% |
| PFE241220P00026000 | 2024-09-17 1:52PM EDT | 2024-12-20 | 0.35 | 0.34 | 0.36 | +0.05 | +16.67% | 40 | 6,516 | 27.44% |
| PFE250321P00026000 | 2024-09-16 2:30PM EDT | 2025-03-21 | 0.67 | 0.71 | 0.81 | 0.00 | - | 2 | 2,587 | 27.44% |
© 2024 Yahoo. All rights reserved.