Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:26.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802C00026000 | 2024-07-26 10:05AM EDT | 2024-08-02 | 4.58 | 4.00 | 5.85 | +0.28 | +6.51% | 7 | 40 | 91.80% |
| PFE240809C00026000 | 2024-07-26 1:05PM EDT | 2024-08-09 | 4.80 | 4.45 | 5.90 | +0.45 | +10.34% | 1 | 1 | 86.72% |
| PFE240816C00026000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 4.90 | 4.00 | 5.20 | +0.60 | +13.95% | 245 | 714 | 72.27% |
| PFE240823C00026000 | 2024-07-25 3:13PM EDT | 2024-08-23 | 5.00 | 4.20 | 6.00 | +0.65 | +14.94% | 2 | 59 | 57.23% |
| PFE240830C00026000 | 2024-07-19 9:44AM EDT | 2024-08-30 | 4.78 | 4.90 | 7.00 | +0.98 | +25.79% | 4 | 2 | 85.35% |
| PFE240920C00026000 | 2024-07-26 1:24PM EDT | 2024-09-20 | 5.10 | 4.05 | 5.20 | +0.80 | +18.60% | 72 | 669 | 44.24% |
| PFE241018C00026000 | 2024-07-26 10:48AM EDT | 2024-10-18 | 5.05 | 5.20 | 5.35 | +0.55 | +12.22% | 50 | 737 | 40.38% |
| PFE241115C00026000 | 2024-07-25 9:42AM EDT | 2024-11-15 | 5.15 | 4.50 | 6.50 | +0.60 | +13.19% | 1 | 304 | 58.20% |
| PFE241220C00026000 | 2024-07-26 2:14PM EDT | 2024-12-20 | 5.50 | 4.45 | 5.55 | +1.14 | +26.15% | 11 | 916 | 34.42% |
| PFE250321C00026000 | 2024-07-25 3:55PM EDT | 2025-03-21 | 5.01 | 5.05 | 6.40 | 0.00 | - | - | - | 38.62% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802P00026000 | 2024-07-26 3:44PM EDT | 2024-08-02 | 0.03 | 0.02 | 0.03 | 0.00 | - | 94 | 16,543 | 63.28% |
| PFE240809P00026000 | 2024-07-26 1:00PM EDT | 2024-08-09 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 380 | 594 | 48.44% |
| PFE240816P00026000 | 2024-07-26 3:41PM EDT | 2024-08-16 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 633 | 35,490 | 41.02% |
| PFE240823P00026000 | 2024-07-26 9:43AM EDT | 2024-08-23 | 0.10 | 0.04 | 0.09 | +0.04 | +66.67% | 26 | 287 | 40.23% |
| PFE240830P00026000 | 2024-07-25 9:39AM EDT | 2024-08-30 | 0.08 | 0.04 | 0.10 | 0.00 | - | 1 | 47 | 36.91% |
| PFE240906P00026000 | 2024-07-26 10:03AM EDT | 2024-09-06 | 0.08 | - | 2.00 | 0.00 | - | - | - | 103.17% |
| PFE240920P00026000 | 2024-07-26 3:27PM EDT | 2024-09-20 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 746 | 13,676 | 29.79% |
| PFE241018P00026000 | 2024-07-26 3:55PM EDT | 2024-10-18 | 0.16 | 0.12 | 0.16 | -0.07 | -30.43% | 22 | 6,190 | 26.76% |
| PFE241115P00026000 | 2024-07-26 1:43PM EDT | 2024-11-15 | 0.31 | 0.26 | 0.33 | -0.11 | -26.19% | 32 | 4,283 | 28.61% |
| PFE241220P00026000 | 2024-07-26 3:57PM EDT | 2024-12-20 | 0.38 | 0.38 | 0.41 | -0.13 | -25.49% | 108 | 1,946 | 26.86% |
| PFE250321P00026000 | 2024-07-25 3:34PM EDT | 2025-03-21 | 0.91 | 0.68 | 0.80 | 0.00 | - | 15 | 23 | 27.37% |
© 2024 Yahoo. All rights reserved.