Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:27.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802C00027000 | 2024-07-26 12:19PM EDT | 2024-08-02 | 3.75 | 3.75 | 4.55 | +0.35 | +10.29% | 1 | 109 | 100.98% |
| PFE240809C00027000 | 2024-07-26 11:58AM EDT | 2024-08-09 | 4.10 | 3.75 | 4.95 | +0.75 | +22.39% | 5 | 3 | 84.38% |
| PFE240816C00027000 | 2024-07-26 3:26PM EDT | 2024-08-16 | 3.95 | 3.85 | 3.95 | +0.70 | +21.54% | 185 | 751 | 45.70% |
| PFE240823C00027000 | 2024-07-26 9:51AM EDT | 2024-08-23 | 3.75 | 3.90 | 4.05 | +0.40 | +11.94% | 3 | 4 | 45.41% |
| PFE240830C00027000 | 2024-07-25 1:57PM EDT | 2024-08-30 | 3.85 | 3.95 | 5.10 | +0.50 | +14.93% | 1 | 44 | 59.86% |
| PFE241018C00027000 | 2024-07-26 1:26PM EDT | 2024-10-18 | 4.40 | 3.35 | 4.45 | +0.76 | +20.88% | 5 | 1,654 | 36.87% |
| PFE241115C00027000 | 2024-07-26 1:36PM EDT | 2024-11-15 | 4.47 | 4.50 | 5.60 | +0.67 | +17.63% | 89 | 561 | 53.32% |
| PFE241220C00027000 | 2024-07-26 2:30PM EDT | 2024-12-20 | 4.74 | 4.60 | 4.70 | +0.74 | +18.50% | 4 | 456 | 32.23% |
| PFE251121C00027000 | 2024-07-25 2:19PM EDT | 2025-11-21 | 5.15 | 5.50 | 7.15 | 0.00 | - | 7 | 25 | 38.38% |
| PFE260618C00027000 | 2024-07-26 3:44PM EDT | 2026-06-18 | 6.35 | 5.75 | 6.55 | +0.39 | +6.54% | 21 | 3,239 | 27.99% |
| PFE261218C00027000 | 2024-07-26 1:30PM EDT | 2026-12-18 | 6.70 | 5.75 | 8.80 | +0.60 | +9.84% | 32 | 499 | 38.42% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802P00027000 | 2024-07-26 3:43PM EDT | 2024-08-02 | 0.04 | 0.03 | 0.04 | 0.00 | - | 218 | 1,958 | 53.91% |
| PFE240809P00027000 | 2024-07-26 3:14PM EDT | 2024-08-09 | 0.04 | 0.03 | 0.12 | -0.02 | -33.33% | 47 | 581 | 50.00% |
| PFE240816P00027000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 250 | 37,422 | 37.11% |
| PFE240823P00027000 | 2024-07-26 2:03PM EDT | 2024-08-23 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 33 | 23,785 | 32.03% |
| PFE240830P00027000 | 2024-07-26 3:05PM EDT | 2024-08-30 | 0.10 | 0.07 | 0.11 | -0.04 | -28.57% | 9 | 688 | 30.96% |
| PFE240906P00027000 | 2024-07-26 2:55PM EDT | 2024-09-06 | 0.08 | 0.00 | 0.16 | -0.06 | -42.86% | 5 | - | 31.25% |
| PFE241018P00027000 | 2024-07-26 3:48PM EDT | 2024-10-18 | 0.25 | 0.23 | 0.26 | -0.11 | -30.56% | 123 | 9,990 | 25.59% |
| PFE241115P00027000 | 2024-07-26 10:54AM EDT | 2024-11-15 | 0.48 | 0.44 | 0.48 | -0.12 | -20.00% | 16 | 1,616 | 27.64% |
| PFE241220P00027000 | 2024-07-26 3:38PM EDT | 2024-12-20 | 0.60 | 0.50 | 0.59 | -0.11 | -15.49% | 92 | 7,872 | 26.22% |
| PFE251121P00027000 | 2024-07-25 10:51AM EDT | 2025-11-21 | 2.11 | 0.00 | 2.06 | 0.00 | - | 5 | 14 | 27.61% |
| PFE260618P00027000 | 2024-07-26 10:01AM EDT | 2026-06-18 | 2.45 | 2.40 | 2.56 | -0.30 | -10.91% | 10 | 5,816 | 26.53% |
| PFE261218P00027000 | 2024-07-26 3:20PM EDT | 2026-12-18 | 2.90 | 1.12 | 3.70 | -0.19 | -6.15% | 2 | 1,234 | 30.47% |
© 2024 Yahoo. All rights reserved.