Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:15.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802C00015000 | 2024-07-25 11:20AM EDT | 2024-08-02 | 15.48 | 14.65 | 17.75 | 0.00 | - | - | - | 378.52% |
| PFE240816C00015000 | 2024-07-25 2:44PM EDT | 2024-08-16 | 15.50 | 14.95 | 17.75 | +0.14 | +0.91% | 13 | 17 | 236.52% |
| PFE240920C00015000 | 2024-07-25 3:13PM EDT | 2024-09-20 | 15.35 | 15.25 | 16.70 | 0.00 | - | 773 | 76 | 112.89% |
| PFE241018C00015000 | 2024-07-25 2:14PM EDT | 2024-10-18 | 15.70 | 15.25 | 16.95 | +0.40 | +2.61% | 10 | 0 | 102.44% |
| PFE241220C00015000 | 2024-07-26 1:17PM EDT | 2024-12-20 | 16.00 | 15.15 | 17.00 | +2.05 | +14.70% | 2 | 2 | 75.98% |
| PFE250117C00015000 | 2024-07-26 3:21PM EDT | 2025-01-17 | 15.86 | 15.25 | 16.80 | +0.56 | +3.66% | 32 | 341 | 66.89% |
| PFE250321C00015000 | 2024-07-25 3:20PM EDT | 2025-03-21 | 14.76 | 15.05 | 17.40 | 0.00 | - | 1,061 | 115 | 65.82% |
| PFE250620C00015000 | 2024-07-26 9:49AM EDT | 2025-06-20 | 15.87 | 15.30 | 16.20 | +0.62 | +4.07% | 45 | 258 | 55.18% |
| PFE251219C00015000 | 2024-07-25 2:37PM EDT | 2025-12-19 | 15.32 | 15.00 | 16.25 | 0.00 | - | 66 | 17 | 45.56% |
| PFE260116C00015000 | 2024-07-26 1:52PM EDT | 2026-01-16 | 16.08 | 15.80 | 17.60 | +1.08 | +7.20% | 56 | 470 | 53.71% |
| PFE260618C00015000 | 2024-07-25 2:17PM EDT | 2026-06-18 | 16.30 | 14.90 | 16.35 | 0.00 | - | 500 | 448 | 41.16% |
| PFE261218C00015000 | 2024-07-26 2:58PM EDT | 2026-12-18 | 16.00 | 15.55 | 16.30 | +0.95 | +6.31% | 33 | 54 | 35.69% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802P00015000 | 2024-07-25 11:20AM EDT | 2024-08-02 | 0.02 | - | 0.01 | 0.00 | - | - | - | 203.13% |
| PFE240816P00015000 | 2024-06-17 3:24PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 103 | 6,197 | 117.19% |
| PFE240920P00015000 | 2024-06-17 2:53PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 10,312 | 75.00% |
| PFE241018P00015000 | 2024-07-24 10:05AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 47 | 5,382 | 58.59% |
| PFE241115P00015000 | 2024-07-23 2:51PM EDT | 2024-11-15 | 0.03 | 0.00 | 1.28 | 0.00 | - | 5 | 105 | 105.27% |
| PFE241220P00015000 | 2024-07-18 9:40AM EDT | 2024-12-20 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 637 | 50.78% |
| PFE250117P00015000 | 2024-07-25 3:52PM EDT | 2025-01-17 | 0.04 | 0.04 | 0.09 | +0.01 | +33.33% | 1 | 4,419 | 51.95% |
| PFE250321P00015000 | 2024-07-23 2:51PM EDT | 2025-03-21 | 0.09 | 0.04 | 0.20 | +0.03 | +50.00% | 2 | 1,412 | 54.49% |
| PFE250620P00015000 | 2024-07-25 9:52AM EDT | 2025-06-20 | 0.09 | 0.07 | 0.13 | 0.00 | - | 20 | 1,916 | 42.58% |
| PFE251121P00015000 | 2024-07-24 9:49AM EDT | 2025-11-21 | 0.21 | 0.12 | 0.18 | 0.00 | - | 10 | 317 | 37.50% |
| PFE251219P00015000 | 2024-07-26 2:13PM EDT | 2025-12-19 | 0.14 | 0.09 | 0.19 | -0.06 | -30.00% | 1 | 1,872 | 36.82% |
| PFE260116P00015000 | 2024-07-25 9:51AM EDT | 2026-01-16 | 0.15 | 0.15 | 0.22 | 0.00 | - | 3 | 1,946 | 36.96% |
| PFE260618P00015000 | 2024-07-26 3:51PM EDT | 2026-06-18 | 0.26 | 0.20 | 0.27 | -0.02 | -7.14% | 10 | 778 | 34.08% |
| PFE261218P00015000 | 2024-07-26 11:34AM EDT | 2026-12-18 | 0.38 | 0.26 | 0.38 | -0.10 | -20.83% | 2 | 57 | 32.86% |
© 2024 Yahoo. All rights reserved.