Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:31.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802C00031000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.60 | 0.58 | 0.59 | +0.31 | +106.90% | 4,808 | 5,527 | 41.02% |
| PFE240809C00031000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 0.70 | 0.68 | 0.72 | +0.33 | +89.19% | 2,159 | 2,312 | 34.38% |
| PFE240816C00031000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 0.83 | 0.80 | 0.82 | +0.40 | +93.02% | 10,040 | 19,997 | 31.49% |
| PFE240823C00031000 | 2024-07-26 3:31PM EDT | 2024-08-23 | 0.89 | 0.87 | 0.95 | +0.36 | +67.92% | 217 | 1,451 | 31.10% |
| PFE240830C00031000 | 2024-07-26 3:47PM EDT | 2024-08-30 | 1.00 | 0.58 | 1.07 | +0.36 | +56.25% | 136 | 745 | 30.96% |
| PFE240906C00031000 | 2024-07-26 3:11PM EDT | 2024-09-06 | 1.10 | 1.01 | 1.32 | +0.47 | +74.60% | 105 | - | 34.28% |
| PFE240920C00031000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 1.26 | 1.25 | 1.28 | +0.45 | +55.56% | 1,702 | 13,060 | 28.86% |
| PFE241018C00031000 | 2024-07-26 3:50PM EDT | 2024-10-18 | 1.58 | 1.57 | 1.59 | +0.46 | +41.07% | 564 | 8,120 | 28.81% |
| PFE241115C00031000 | 2024-07-26 3:49PM EDT | 2024-11-15 | 1.88 | 1.85 | 1.89 | +0.52 | +38.24% | 652 | 5,597 | 29.37% |
| PFE241220C00031000 | 2024-07-26 3:50PM EDT | 2024-12-20 | 2.09 | 2.06 | 2.08 | +0.52 | +33.12% | 864 | 3,948 | 28.08% |
| PFE250321C00031000 | 2024-07-26 2:48PM EDT | 2025-03-21 | 2.60 | 2.30 | 2.88 | +0.45 | +20.93% | 52 | 183 | 30.15% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802P00031000 | 2024-07-26 3:53PM EDT | 2024-08-02 | 0.79 | 0.78 | 0.80 | -0.63 | -44.37% | 278 | 128 | 39.84% |
| PFE240809P00031000 | 2024-07-26 2:58PM EDT | 2024-08-09 | 0.88 | 0.84 | 0.91 | -0.40 | -31.25% | 56 | 54 | 32.72% |
| PFE240816P00031000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 0.94 | 0.93 | 0.97 | -0.62 | -39.74% | 733 | 1,002 | 28.76% |
| PFE240823P00031000 | 2024-07-26 12:37PM EDT | 2024-08-23 | 1.03 | 0.99 | 1.25 | -0.34 | -24.82% | 10 | 115 | 33.15% |
| PFE240830P00031000 | 2024-07-26 2:03PM EDT | 2024-08-30 | 1.04 | 0.85 | 1.33 | -0.71 | -40.57% | 67 | 5 | 31.79% |
| PFE240920P00031000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 1.23 | 1.22 | 1.26 | -0.46 | -27.22% | 564 | 618 | 23.68% |
| PFE241018P00031000 | 2024-07-26 3:24PM EDT | 2024-10-18 | 1.44 | 1.41 | 1.45 | -0.34 | -19.10% | 1,809 | 1,383 | 22.56% |
| PFE241115P00031000 | 2024-07-26 2:26PM EDT | 2024-11-15 | 1.86 | 1.77 | 2.06 | -0.34 | -15.45% | 34 | 160 | 28.52% |
| PFE241220P00031000 | 2024-07-26 3:44PM EDT | 2024-12-20 | 2.00 | 1.99 | 2.03 | -0.40 | -16.67% | 467 | 207 | 24.49% |
| PFE250321P00031000 | 2024-07-25 2:46PM EDT | 2025-03-21 | 2.87 | 2.32 | 2.67 | 0.00 | - | 15 | 19 | 25.72% |
© 2024 Yahoo. All rights reserved.