Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-Market:
Strike:40.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920C00040000 | 2024-09-10 12:48PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 10,937 | 50.00% |
| PFE240927C00040000 | 2024-08-15 9:30AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 2 | 90.63% |
| PFE241018C00040000 | 2024-09-16 3:16PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| PFE241115C00040000 | 2024-09-16 11:20AM EDT | 2024-11-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 432 | 12.50% |
| PFE241220C00040000 | 2024-09-16 3:26PM EDT | 2024-12-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 495 | 4,113 | 12.50% |
| PFE250117C00040000 | 2024-09-16 3:56PM EDT | 2025-01-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 946 | 0 | 12.50% |
| PFE250321C00040000 | 2024-09-16 2:57PM EDT | 2025-03-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 27 | 4,841 | 12.50% |
| PFE250620C00040000 | 2024-09-16 2:30PM EDT | 2025-06-20 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,065 | 10,574 | 6.25% |
| PFE251121C00040000 | 2024-09-16 12:58PM EDT | 2025-11-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 100 | 358 | 6.25% |
| PFE251219C00040000 | 2024-09-16 3:54PM EDT | 2025-12-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 35 | 10,744 | 6.25% |
| PFE260116C00040000 | 2024-09-16 3:57PM EDT | 2026-01-16 | 0.76 | 0.00 | 0.00 | 0.00 | - | 168 | 19,819 | 6.25% |
| PFE260618C00040000 | 2024-09-16 3:29PM EDT | 2026-06-18 | 1.08 | 0.00 | 0.00 | 0.00 | - | 17 | 7,029 | 6.25% |
| PFE261218C00040000 | 2024-09-16 1:41PM EDT | 2026-12-18 | 1.40 | 0.00 | 0.00 | 0.00 | - | 15 | 1,351 | 3.13% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240920P00040000 | 2024-09-12 3:57PM EDT | 2024-09-20 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE241018P00040000 | 2024-08-07 3:56PM EDT | 2024-10-18 | 11.15 | 10.70 | 12.30 | 0.00 | - | 7 | 0 | 123.73% |
| PFE241115P00040000 | 2024-09-16 11:20AM EDT | 2024-11-15 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 235 | 0.00% |
| PFE241220P00040000 | 2024-09-12 11:02AM EDT | 2024-12-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 0.00% |
| PFE250117P00040000 | 2024-09-16 3:57PM EDT | 2025-01-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 2,419 | 0.00% |
| PFE250321P00040000 | 2024-08-29 11:55AM EDT | 2025-03-21 | 11.30 | 0.00 | 0.00 | 0.00 | - | 11 | 405 | 0.00% |
| PFE250620P00040000 | 2024-08-30 3:01PM EDT | 2025-06-20 | 11.22 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| PFE251219P00040000 | 2024-09-16 9:40AM EDT | 2025-12-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 70 | 964 | 0.00% |
| PFE260116P00040000 | 2024-08-30 2:51PM EDT | 2026-01-16 | 11.28 | 0.00 | 0.00 | 0.00 | - | 15 | 757 | 0.00% |
| PFE260618P00040000 | 2024-08-26 12:48PM EDT | 2026-06-18 | 11.57 | 0.00 | 0.00 | 0.00 | - | 2 | 928 | 0.00% |
| PFE261218P00040000 | 2024-09-13 3:18PM EDT | 2026-12-18 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
© 2024 Yahoo. All rights reserved.