Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241004C00018000 | 2024-09-23 12:44PM EDT | 18.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| PFE241004C00020000 | 2024-09-11 3:33PM EDT | 20.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| PFE241004C00022000 | 2024-10-02 11:17AM EDT | 22.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PFE241004C00023000 | 2024-09-06 2:33PM EDT | 23.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE241004C00023500 | 2024-09-27 1:19PM EDT | 23.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE241004C00025000 | 2024-09-30 3:59PM EDT | 25.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 0.00% |
| PFE241004C00026000 | 2024-10-02 12:29PM EDT | 26.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 0.00% |
| PFE241004C00027000 | 2024-10-03 1:35PM EDT | 27.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 4 | 95 | 0.00% |
| PFE241004C00027500 | 2024-10-03 1:58PM EDT | 27.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 0.00% |
| PFE241004C00028000 | 2024-10-03 3:58PM EDT | 28.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,779 | 1,948 | 0.00% |
| PFE241004C00028500 | 2024-10-03 3:59PM EDT | 28.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,069 | 3,394 | 3.13% |
| PFE241004C00029000 | 2024-10-03 3:59PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,621 | 6,923 | 12.50% |
| PFE241004C00029500 | 2024-10-03 3:48PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,289 | 7,356 | 25.00% |
| PFE241004C00030000 | 2024-10-03 3:50PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 173 | 6,497 | 25.00% |
| PFE241004C00030500 | 2024-10-03 2:25PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,504 | 50.00% |
| PFE241004C00031000 | 2024-10-03 1:31PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,815 | 50.00% |
| PFE241004C00031500 | 2024-10-01 11:43AM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 559 | 50.00% |
| PFE241004C00032000 | 2024-10-02 9:43AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 839 | 50.00% |
| PFE241004C00032500 | 2024-09-27 2:11PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 127 | 177 | 50.00% |
| PFE241004C00033000 | 2024-09-25 3:54PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 416 | 50.00% |
| PFE241004C00033500 | 2024-09-20 3:02PM EDT | 33.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PFE241004C00034000 | 2024-09-23 3:25PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 112 | 50.00% |
| PFE241004C00034500 | 2024-09-23 12:56PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 343 | 348 | 50.00% |
| PFE241004C00035000 | 2024-09-25 9:31AM EDT | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 750 | 50.00% |
| PFE241004C00036000 | 2024-09-23 10:07AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 183 | 188 | 50.00% |
| PFE241004C00037000 | 2024-09-23 9:44AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 50.00% |
| PFE241004C00038000 | 2024-09-20 10:51AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| PFE241004C00039000 | 2024-09-17 10:03AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| PFE241004C00040000 | 2024-10-01 2:06PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
Putsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE241004P00020000 | 2024-09-13 3:28PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| PFE241004P00021000 | 2024-09-17 11:29AM EDT | 21.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| PFE241004P00022000 | 2024-09-24 12:19PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| PFE241004P00023000 | 2024-09-25 11:07AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 470 | 50.00% |
| PFE241004P00023500 | 2024-09-26 9:31AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 51 | 50.00% |
| PFE241004P00024000 | 2024-09-30 10:17AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 176 | 289 | 50.00% |
| PFE241004P00024500 | 2024-10-01 9:38AM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 50.00% |
| PFE241004P00025000 | 2024-10-02 1:49PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 192 | 50.00% |
| PFE241004P00025500 | 2024-09-30 10:11AM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 53 | 50.00% |
| PFE241004P00026000 | 2024-10-01 10:14AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 2,214 | 50.00% |
| PFE241004P00026500 | 2024-10-03 12:53PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 814 | 25.00% |
| PFE241004P00027000 | 2024-10-03 11:35AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 19,440 | 25.00% |
| PFE241004P00027500 | 2024-10-03 2:29PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 1,017 | 12.50% |
| PFE241004P00028000 | 2024-10-03 3:57PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,350 | 33,459 | 6.25% |
| PFE241004P00028500 | 2024-10-03 3:55PM EDT | 28.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 852 | 6,264 | 0.00% |
| PFE241004P00029000 | 2024-10-03 3:58PM EDT | 29.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 732 | 4,881 | 0.00% |
| PFE241004P00029500 | 2024-10-03 3:54PM EDT | 29.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 283 | 862 | 0.00% |
| PFE241004P00030000 | 2024-10-03 12:18PM EDT | 30.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| PFE241004P00030500 | 2024-10-03 10:28AM EDT | 30.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PFE241004P00031000 | 2024-10-03 10:48AM EDT | 31.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| PFE241004P00031500 | 2024-10-03 2:55PM EDT | 31.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| PFE241004P00032000 | 2024-10-03 2:52PM EDT | 32.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE241004P00032500 | 2024-10-03 2:52PM EDT | 32.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE241004P00033000 | 2024-09-27 1:56PM EDT | 33.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE241004P00034000 | 2024-09-25 9:30AM EDT | 34.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE241004P00034500 | 2024-09-25 9:30AM EDT | 34.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.