Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:28.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802C00028000 | 2024-07-26 3:23PM EDT | 2024-08-02 | 2.85 | 2.63 | 2.97 | +0.62 | +27.80% | 79 | 132 | 64.84% |
| PFE240809C00028000 | 2024-07-26 1:35PM EDT | 2024-08-09 | 3.00 | 2.68 | 3.65 | +0.99 | +49.25% | 52 | 456 | 58.98% |
| PFE240816C00028000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 3.00 | 2.85 | 3.00 | +0.79 | +35.75% | 619 | 2,002 | 39.26% |
| PFE240823C00028000 | 2024-07-26 3:03PM EDT | 2024-08-23 | 3.03 | 2.96 | 3.40 | +0.71 | +30.60% | 9 | 1,520 | 51.17% |
| PFE240830C00028000 | 2024-07-26 2:55PM EDT | 2024-08-30 | 3.05 | 2.77 | 3.15 | +0.99 | +48.06% | 88 | 163 | 36.72% |
| PFE240906C00028000 | 2024-07-25 3:32PM EDT | 2024-09-06 | 2.40 | 2.70 | 3.25 | 0.00 | - | - | - | 36.91% |
| PFE241018C00028000 | 2024-07-26 3:42PM EDT | 2024-10-18 | 3.50 | 3.50 | 3.55 | +0.64 | +22.38% | 205 | 5,226 | 32.81% |
| PFE241115C00028000 | 2024-07-26 3:18PM EDT | 2024-11-15 | 3.75 | 3.70 | 3.80 | +0.70 | +22.95% | 37 | 1,621 | 32.94% |
| PFE241220C00028000 | 2024-07-26 1:58PM EDT | 2024-12-20 | 3.95 | 3.50 | 3.95 | +0.67 | +20.43% | 20 | 5,706 | 31.06% |
| PFE250620C00028000 | 2024-07-26 2:36PM EDT | 2025-06-20 | 4.75 | 4.50 | 4.80 | +0.70 | +17.28% | 346 | 11,929 | 29.10% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802P00028000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 489 | 2,278 | 46.48% |
| PFE240809P00028000 | 2024-07-26 3:20PM EDT | 2024-08-09 | 0.07 | 0.06 | 0.09 | -0.11 | -61.11% | 275 | 933 | 36.33% |
| PFE240816P00028000 | 2024-07-26 3:42PM EDT | 2024-08-16 | 0.12 | 0.11 | 0.12 | -0.10 | -45.45% | 550 | 18,025 | 32.03% |
| PFE240823P00028000 | 2024-07-26 3:55PM EDT | 2024-08-23 | 0.14 | 0.12 | 0.14 | -0.09 | -39.13% | 73 | 412 | 29.10% |
| PFE240830P00028000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 0.17 | 0.15 | 0.19 | -0.11 | -39.29% | 959 | 2,258 | 28.52% |
| PFE240906P00028000 | 2024-07-26 1:38PM EDT | 2024-09-06 | 0.19 | 0.17 | 0.25 | -0.08 | -29.63% | 3 | - | 28.61% |
| PFE241018P00028000 | 2024-07-26 3:34PM EDT | 2024-10-18 | 0.39 | 0.26 | 0.41 | -0.18 | -31.58% | 72 | 7,226 | 24.46% |
| PFE241115P00028000 | 2024-07-26 11:52AM EDT | 2024-11-15 | 0.72 | 0.65 | 0.69 | -0.19 | -20.88% | 832 | 4,217 | 26.76% |
| PFE241220P00028000 | 2024-07-26 3:15PM EDT | 2024-12-20 | 0.82 | 0.78 | 0.83 | -0.15 | -15.46% | 142 | 8,427 | 25.64% |
| PFE250620P00028000 | 2024-07-26 3:41PM EDT | 2025-06-20 | 1.67 | 1.54 | 1.71 | -0.16 | -8.74% | 263 | 19,700 | 26.03% |
© 2024 Yahoo. All rights reserved.