Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:34.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802C00034000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 1,380 | 291 | 43.75% |
| PFE240809C00034000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 429 | 727 | 35.94% |
| PFE240816C00034000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 0.11 | 0.10 | 0.11 | +0.07 | +175.00% | 1,262 | 5,993 | 31.84% |
| PFE240823C00034000 | 2024-07-26 2:29PM EDT | 2024-08-23 | 0.35 | 0.09 | 0.39 | +0.24 | +218.18% | 538 | 252 | 41.31% |
| PFE240830C00034000 | 2024-07-26 3:45PM EDT | 2024-08-30 | 0.19 | 0.17 | 0.19 | +0.07 | +58.33% | 77 | 487 | 28.81% |
| PFE240920C00034000 | 2024-07-26 3:34PM EDT | 2024-09-20 | 0.34 | 0.32 | 0.34 | +0.14 | +70.00% | 772 | 2,887 | 27.74% |
| PFE241018C00034000 | 2024-07-26 3:52PM EDT | 2024-10-18 | 0.54 | 0.52 | 0.56 | +0.19 | +54.29% | 461 | 3,148 | 27.64% |
| PFE241115C00034000 | 2024-07-26 2:57PM EDT | 2024-11-15 | 0.76 | 0.55 | 0.79 | +0.25 | +49.02% | 83 | 1,022 | 28.05% |
| PFE241220C00034000 | 2024-07-26 3:11PM EDT | 2024-12-20 | 0.96 | 0.74 | 0.98 | +0.31 | +47.69% | 568 | 1,407 | 27.30% |
| PFE250321C00034000 | 2024-07-26 3:54PM EDT | 2025-03-21 | 1.48 | 1.40 | 1.48 | +0.31 | +26.50% | 9,332 | 252 | 26.95% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802P00034000 | 2024-07-26 12:02PM EDT | 2024-08-02 | 3.35 | 2.84 | 4.30 | -0.73 | -17.89% | 1 | 17 | 78.32% |
| PFE240816P00034000 | 2024-07-26 11:41AM EDT | 2024-08-16 | 3.45 | 2.86 | 3.40 | -1.27 | -26.91% | 22 | 304 | 35.94% |
| PFE240920P00034000 | 2024-07-26 2:03PM EDT | 2024-09-20 | 3.35 | 3.35 | 3.45 | -0.45 | -11.84% | 2 | 888 | 23.83% |
| PFE241018P00034000 | 2024-07-17 10:58AM EDT | 2024-10-18 | 4.45 | 3.25 | 4.45 | 0.00 | - | 10 | 548 | 40.63% |
| PFE241115P00034000 | 2024-07-22 11:15AM EDT | 2024-11-15 | 4.85 | 2.96 | 3.85 | 0.00 | - | 1 | 26 | 25.07% |
| PFE241220P00034000 | 2024-07-26 11:56AM EDT | 2024-12-20 | 4.00 | 3.85 | 3.95 | -0.30 | -6.98% | 60 | 34 | 23.44% |
© 2024 Yahoo. All rights reserved.