Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:18.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240816C00018000 | 2024-05-08 3:46PM EDT | 2024-08-16 | 10.35 | 10.65 | 10.80 | 0.00 | - | 1 | 0 | 0.00% |
| PFE241018C00018000 | 2024-06-05 10:45AM EDT | 2024-10-18 | 11.55 | 9.90 | 10.10 | 0.00 | - | - | 1 | 0.00% |
| PFE241220C00018000 | 2024-07-03 10:27AM EDT | 2024-12-20 | 10.15 | 12.10 | 13.85 | 0.00 | - | 8 | 0 | 54.20% |
| PFE250620C00018000 | 2024-07-25 1:02PM EDT | 2025-06-20 | 12.88 | 12.55 | 13.60 | 0.00 | - | 1 | 50 | 52.54% |
| PFE251121C00018000 | 2024-07-25 1:11PM EDT | 2025-11-21 | 12.47 | 11.00 | 13.95 | 0.00 | - | 1 | 0 | 48.93% |
| PFE260618C00018000 | 2024-07-26 9:46AM EDT | 2026-06-18 | 12.95 | 12.65 | 13.50 | +0.45 | +3.60% | 1 | 410 | 34.74% |
| PFE261218C00018000 | 2024-07-17 9:54AM EDT | 2026-12-18 | 11.90 | 11.90 | 14.80 | 0.00 | - | 21 | 21 | 45.19% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802P00018000 | 2024-06-24 9:30AM EDT | 2024-08-02 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PFE240816P00018000 | 2024-07-02 10:30AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,200 | 5,145 | 93.75% |
| PFE240823P00018000 | 2024-07-17 2:22PM EDT | 2024-08-23 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 8 | 78.13% |
| PFE241018P00018000 | 2024-07-17 9:49AM EDT | 2024-10-18 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 181 | 89.26% |
| PFE241220P00018000 | 2024-07-26 12:52PM EDT | 2024-12-20 | 0.06 | 0.02 | 0.83 | -0.01 | -14.29% | 5 | 494 | 64.55% |
| PFE250620P00018000 | 2024-07-18 9:45AM EDT | 2025-06-20 | 0.13 | 0.11 | 0.24 | -0.05 | -27.78% | 3 | 5,821 | 37.50% |
| PFE251121P00018000 | 2024-07-22 12:25PM EDT | 2025-11-21 | 0.34 | 0.00 | 0.36 | 0.00 | - | 3 | 63 | 34.13% |
| PFE260618P00018000 | 2024-07-24 3:49PM EDT | 2026-06-18 | 0.50 | 0.42 | 0.58 | -0.07 | -12.28% | 1 | 717 | 32.47% |
| PFE261218P00018000 | 2024-07-26 3:48PM EDT | 2026-12-18 | 0.62 | 0.00 | 0.65 | -0.13 | -17.33% | 4 | 3 | 29.86% |
© 2024 Yahoo. All rights reserved.