Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802C00020000 | 2024-06-20 10:28AM EDT | 20.00 | 7.75 | 7.20 | 8.50 | 0.00 | - | - | 20 | 95.70% |
| PFE240802C00023000 | 2024-06-20 1:49PM EDT | 23.00 | 5.00 | 5.00 | 6.30 | 0.00 | - | - | 1 | 72.36% |
| PFE240802C00025000 | 2024-06-25 2:25PM EDT | 25.00 | 3.22 | 1.90 | 3.25 | 0.00 | - | 18 | 41 | 35.55% |
| PFE240802C00026000 | 2024-06-25 12:17PM EDT | 26.00 | 2.39 | 2.07 | 2.46 | 0.00 | - | 10 | 44 | 34.96% |
| PFE240802C00027000 | 2024-06-25 3:37PM EDT | 27.00 | 1.56 | 1.49 | 1.73 | 0.00 | - | 9 | 278 | 33.06% |
| PFE240802C00028000 | 2024-06-25 3:40PM EDT | 28.00 | 0.90 | 0.85 | 0.98 | 0.00 | - | 164 | 248 | 27.34% |
| PFE240802C00029000 | 2024-06-25 3:21PM EDT | 29.00 | 0.50 | 0.46 | 0.54 | 0.00 | - | 44 | 436 | 26.22% |
| PFE240802C00030000 | 2024-06-25 3:54PM EDT | 30.00 | 0.22 | 0.11 | 0.26 | 0.00 | - | 275 | 2,923 | 25.29% |
| PFE240802C00031000 | 2024-06-25 3:43PM EDT | 31.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 31 | 129 | 25.78% |
| PFE240802C00032000 | 2024-06-25 10:54AM EDT | 32.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 11 | 335 | 27.74% |
| PFE240802C00033000 | 2024-06-24 2:34PM EDT | 33.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 6 | 11 | 29.69% |
| PFE240802C00038000 | 2024-06-21 11:02AM EDT | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 42.58% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240802P00022000 | 2024-06-25 1:56PM EDT | 22.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 91 | 41.80% |
| PFE240802P00023000 | 2024-06-24 11:18AM EDT | 23.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 10 | 8 | 36.72% |
| PFE240802P00024000 | 2024-06-25 3:35PM EDT | 24.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 15 | 23 | 32.03% |
| PFE240802P00025000 | 2024-06-25 2:35PM EDT | 25.00 | 0.12 | 0.12 | 0.14 | 0.00 | - | 216 | 262 | 29.20% |
| PFE240802P00026000 | 2024-06-25 2:36PM EDT | 26.00 | 0.28 | 0.25 | 0.31 | 0.00 | - | 180 | 242 | 29.00% |
| PFE240802P00027000 | 2024-06-25 3:50PM EDT | 27.00 | 0.54 | 0.40 | 0.58 | 0.00 | - | 90 | 745 | 28.22% |
| PFE240802P00028000 | 2024-06-25 2:57PM EDT | 28.00 | 1.01 | 0.36 | 1.04 | 0.00 | - | 181 | 252 | 28.71% |
| PFE240802P00029000 | 2024-06-25 1:21PM EDT | 29.00 | 1.58 | 1.60 | 2.43 | 0.00 | - | 21 | 47 | 51.37% |
| PFE240802P00030000 | 2024-06-21 2:43PM EDT | 30.00 | 2.55 | 1.88 | 2.57 | 0.00 | - | 55 | 68 | 35.69% |
| PFE240802P00032000 | 2024-06-14 1:15PM EDT | 32.00 | 4.65 | 3.85 | 5.80 | 0.00 | - | - | 13 | 59.28% |
© 2024 Yahoo. All rights reserved.