Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:36.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802C00036000 | 2024-07-26 3:29PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 110 | 933 | 53.13% |
| PFE240809C00036000 | 2024-07-26 2:50PM EDT | 2024-08-09 | 0.03 | 0.02 | 0.03 | 0.00 | - | 179 | 65 | 42.19% |
| PFE240816C00036000 | 2024-07-26 3:12PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 203 | 749 | 36.13% |
| PFE240823C00036000 | 2024-07-26 2:27PM EDT | 2024-08-23 | 0.06 | 0.04 | 0.08 | +0.02 | +50.00% | 260 | 170 | 35.74% |
| PFE240830C00036000 | 2024-07-26 2:11PM EDT | 2024-08-30 | 0.07 | 0.06 | 0.17 | +0.01 | +16.67% | 67 | 60 | 38.28% |
| PFE240920C00036000 | 2024-07-26 3:15PM EDT | 2024-09-20 | 0.14 | 0.14 | 0.15 | +0.06 | +75.00% | 249 | 2,679 | 29.30% |
| PFE241018C00036000 | 2024-07-26 2:32PM EDT | 2024-10-18 | 0.25 | 0.23 | 0.26 | +0.08 | +47.06% | 118 | 578 | 27.78% |
| PFE241115C00036000 | 2024-07-26 3:46PM EDT | 2024-11-15 | 0.39 | 0.19 | 0.42 | +0.12 | +44.44% | 6 | 433 | 28.03% |
| PFE241220C00036000 | 2024-07-26 1:26PM EDT | 2024-12-20 | 0.55 | 0.53 | 0.61 | +0.19 | +52.78% | 69 | 47 | 27.98% |
| PFE250321C00036000 | 2024-07-26 2:34PM EDT | 2025-03-21 | 0.95 | 0.85 | 1.02 | +0.20 | +26.67% | 7 | 10 | 27.25% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802P00036000 | 2024-07-24 11:08AM EDT | 2024-08-02 | 6.90 | 4.15 | 6.95 | 0.00 | - | 1 | 10 | 102.54% |
| PFE240816P00036000 | 2024-07-16 2:44PM EDT | 2024-08-16 | 6.90 | 4.50 | 6.30 | 0.00 | - | 7 | 7 | 93.80% |
| PFE240823P00036000 | 2024-07-24 12:18PM EDT | 2024-08-23 | 6.75 | 4.60 | 6.75 | 0.00 | - | 1 | 1 | 57.13% |
| PFE240920P00036000 | 2024-07-24 2:55PM EDT | 2024-09-20 | 6.48 | 4.35 | 6.00 | 0.00 | - | 1 | 8 | 49.76% |
| PFE241018P00036000 | 2024-07-26 12:34PM EDT | 2024-10-18 | 5.32 | 4.20 | 5.35 | -4.56 | -46.15% | 2 | 1 | 22.66% |
| PFE241115P00036000 | 2024-07-18 1:31PM EDT | 2024-11-15 | 6.20 | 4.95 | 5.50 | 0.00 | - | 17 | 17 | 24.37% |
© 2024 Yahoo. All rights reserved.