Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:27.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241018C00027000 | 2024-10-14 2:38PM EDT | 2024-10-18 | 2.08 | 0.00 | 0.00 | 0.00 | - | 102 | 1,932 | 0.00% |
| PFE241025C00027000 | 2024-10-14 2:15PM EDT | 2024-10-25 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 0.00% |
| PFE241101C00027000 | 2024-10-11 2:49PM EDT | 2024-11-01 | 2.34 | 0.00 | 0.00 | 0.00 | - | 103 | 169 | 0.00% |
| PFE241108C00027000 | 2024-10-04 12:27PM EDT | 2024-11-08 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PFE241115C00027000 | 2024-10-14 9:30AM EDT | 2024-11-15 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1,619 | 0.00% |
| PFE241122C00027000 | 2024-10-09 2:11PM EDT | 2024-11-22 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PFE241129C00027000 | 2024-10-11 10:54AM EDT | 2024-11-29 | 2.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PFE241220C00027000 | 2024-10-14 3:49PM EDT | 2024-12-20 | 2.55 | 0.00 | 0.00 | 0.00 | - | 29 | 626 | 0.00% |
| PFE250221C00027000 | 2024-10-14 1:07PM EDT | 2025-02-21 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| PFE250417C00027000 | 2024-10-07 11:44AM EDT | 2025-04-17 | 3.54 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| PFE250516C00027000 | 2024-10-14 9:47AM EDT | 2025-05-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| PFE250620C00027000 | 2024-10-11 1:31PM EDT | 2025-06-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| PFE250919C00027000 | 2024-10-08 12:38PM EDT | 2025-09-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| PFE251121C00027000 | 2024-10-09 3:56PM EDT | 2025-11-21 | 4.85 | 0.00 | 0.00 | 0.00 | - | 10 | 97 | 0.00% |
| PFE260618C00027000 | 2024-10-14 10:55AM EDT | 2026-06-18 | 4.42 | 0.00 | 0.00 | 0.00 | - | 55 | 2,616 | 0.00% |
| PFE261218C00027000 | 2024-10-14 11:25AM EDT | 2026-12-18 | 4.85 | 0.00 | 0.00 | 0.00 | - | 21 | 1,440 | 0.00% |
| PFE270115C00027000 | 2024-10-14 1:22PM EDT | 2027-01-15 | 4.90 | 0.00 | 0.00 | 0.00 | - | 18 | 924 | 0.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241018P00027000 | 2024-10-14 3:28PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 642 | 40,355 | 25.00% |
| PFE241025P00027000 | 2024-10-14 2:18PM EDT | 2024-10-25 | 0.05 | 0.00 | 0.00 | 0.00 | - | 317 | 15,854 | 12.50% |
| PFE241101P00027000 | 2024-10-14 12:31PM EDT | 2024-11-01 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 13,166 | 12.50% |
| PFE241108P00027000 | 2024-10-14 3:56PM EDT | 2024-11-08 | 0.28 | 0.00 | 0.00 | 0.00 | - | 345 | 1,360 | 6.25% |
| PFE241115P00027000 | 2024-10-14 3:44PM EDT | 2024-11-15 | 0.32 | 0.00 | 0.00 | 0.00 | - | 264 | 6,978 | 6.25% |
| PFE241122P00027000 | 2024-10-14 3:10PM EDT | 2024-11-22 | 0.39 | 0.00 | 0.00 | 0.00 | - | 17 | 151 | 6.25% |
| PFE241129P00027000 | 2024-10-14 12:08PM EDT | 2024-11-29 | 0.42 | 0.00 | 0.00 | 0.00 | - | 23 | 32 | 6.25% |
| PFE241220P00027000 | 2024-10-14 3:07PM EDT | 2024-12-20 | 0.52 | 0.00 | 0.00 | 0.00 | - | 212 | 13,665 | 6.25% |
| PFE250221P00027000 | 2024-10-14 2:10PM EDT | 2025-02-21 | 0.94 | 0.00 | 0.00 | 0.00 | - | 53 | 769 | 3.13% |
| PFE250417P00027000 | 2024-10-11 2:24PM EDT | 2025-04-17 | 1.21 | 0.00 | 0.00 | 0.00 | - | - | 33 | 3.13% |
| PFE250516P00027000 | 2024-10-10 3:36PM EDT | 2025-05-16 | 1.32 | 0.00 | 0.00 | 0.00 | - | - | 51 | 3.13% |
| PFE250620P00027000 | 2024-10-14 3:38PM EDT | 2025-06-20 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| PFE250919P00027000 | 2024-10-14 2:59PM EDT | 2025-09-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 122 | 505 | 1.56% |
| PFE251121P00027000 | 2024-10-11 2:30PM EDT | 2025-11-21 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 462 | 1.56% |
| PFE260618P00027000 | 2024-10-14 12:57PM EDT | 2026-06-18 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 5,724 | 1.56% |
| PFE261218P00027000 | 2024-10-11 3:14PM EDT | 2026-12-18 | 2.99 | 0.00 | 0.00 | 0.00 | - | 185 | 3,930 | 1.56% |
| PFE270115P00027000 | 2024-10-14 2:46PM EDT | 2027-01-15 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3,993 | 1.56% |
© 2024 Yahoo. All rights reserved.