Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:31.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920C00031000 | 2024-09-13 3:51PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,456 | 23,031 | 26.56% |
| PFE240927C00031000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 199 | 1,691 | 23.44% |
| PFE241004C00031000 | 2024-09-13 3:54PM EDT | 2024-10-04 | 0.11 | 0.09 | 0.12 | -0.01 | -8.33% | 1,218 | 932 | 23.05% |
| PFE241011C00031000 | 2024-09-13 3:48PM EDT | 2024-10-11 | 0.16 | 0.14 | 0.16 | -0.02 | -11.11% | 171 | 354 | 21.88% |
| PFE241018C00031000 | 2024-09-13 3:58PM EDT | 2024-10-18 | 0.23 | 0.21 | 0.24 | 0.00 | - | 1,554 | 15,739 | 22.75% |
| PFE241025C00031000 | 2024-09-13 3:44PM EDT | 2024-10-25 | 0.29 | 0.28 | 0.30 | -0.04 | -12.12% | 148 | 528 | 22.75% |
| PFE241115C00031000 | 2024-09-13 3:48PM EDT | 2024-11-15 | 0.57 | 0.56 | 0.59 | -0.01 | -1.72% | 435 | 10,081 | 25.68% |
| PFE241220C00031000 | 2024-09-13 2:16PM EDT | 2024-12-20 | 0.75 | 0.76 | 0.79 | -0.04 | -5.06% | 37 | 7,488 | 24.22% |
| PFE250321C00031000 | 2024-09-13 3:53PM EDT | 2025-03-21 | 1.31 | 1.30 | 1.35 | -0.02 | -1.50% | 196 | 2,986 | 24.39% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920P00031000 | 2024-09-13 1:55PM EDT | 2024-09-20 | 1.80 | 1.55 | 1.97 | -0.20 | -10.00% | 64 | 3,788 | 54.20% |
| PFE240927P00031000 | 2024-09-11 10:05AM EDT | 2024-09-27 | 1.85 | 1.54 | 1.98 | 0.00 | - | 2 | 43 | 37.50% |
| PFE241004P00031000 | 2024-08-30 12:47PM EDT | 2024-10-04 | 1.77 | 1.59 | 2.01 | -0.49 | -21.68% | 1 | 13 | 31.64% |
| PFE241018P00031000 | 2024-09-13 9:30AM EDT | 2024-10-18 | 2.01 | 1.80 | 2.06 | +0.01 | +0.50% | 7 | 4,106 | 26.07% |
| PFE241115P00031000 | 2024-09-13 3:33PM EDT | 2024-11-15 | 2.39 | 2.15 | 3.70 | -0.04 | -1.65% | 60 | 1,309 | 55.62% |
| PFE241220P00031000 | 2024-09-12 1:03PM EDT | 2024-12-20 | 2.60 | 2.29 | 2.59 | 0.00 | - | 4 | 3,582 | 25.46% |
| PFE250321P00031000 | 2024-09-13 10:43AM EDT | 2025-03-21 | 3.10 | 3.00 | 3.15 | -0.01 | -0.32% | 600 | 454 | 25.27% |
© 2024 Yahoo. All rights reserved.