Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621C00020000 | 2024-05-30 3:43PM EDT | 2024-06-21 | 8.14 | 7.05 | 10.10 | 0.00 | - | 1 | 224 | 197.46% |
| PFE240628C00020000 | 2024-05-22 10:28AM EDT | 2024-06-28 | 9.05 | 7.65 | 10.65 | 0.00 | - | 22 | 47 | 115.04% |
| PFE240705C00020000 | 2024-05-31 3:12PM EDT | 2024-07-05 | 8.60 | 6.80 | 10.70 | +0.50 | +6.17% | 1 | 4 | 67.97% |
| PFE240719C00020000 | 2024-05-30 2:04PM EDT | 2024-07-19 | 8.21 | 7.85 | 10.75 | 0.00 | - | 20 | 31 | 94.73% |
| PFE240816C00020000 | 2024-05-22 3:59PM EDT | 2024-08-16 | 9.85 | 7.85 | 10.80 | 0.00 | - | 1 | 151 | 76.56% |
| PFE240920C00020000 | 2024-05-22 2:57PM EDT | 2024-09-20 | 9.40 | 7.50 | 10.10 | 0.00 | - | 34 | 329 | 85.50% |
| PFE241018C00020000 | 2024-05-15 1:40PM EDT | 2024-10-18 | 9.20 | 7.65 | 10.00 | 0.00 | - | 20 | 94 | 74.12% |
| PFE241220C00020000 | 2024-05-22 3:54PM EDT | 2024-12-20 | 9.89 | 8.30 | 9.45 | 0.00 | - | 15 | 169 | 50.05% |
| PFE250117C00020000 | 2024-05-31 2:05PM EDT | 2025-01-17 | 8.65 | 8.45 | 9.20 | +0.49 | +6.00% | 4 | 2,065 | 41.26% |
| PFE250321C00020000 | 2024-05-29 10:17AM EDT | 2025-03-21 | 8.16 | 7.80 | 10.50 | 0.00 | - | 20 | 613 | 59.01% |
| PFE250620C00020000 | 2024-05-28 3:19PM EDT | 2025-06-20 | 8.65 | 8.50 | 10.30 | 0.00 | - | 2 | 1,177 | 48.88% |
| PFE251219C00020000 | 2024-05-30 12:45PM EDT | 2025-12-19 | 9.10 | 8.80 | 11.50 | +0.51 | +5.94% | 1 | 2,018 | 53.04% |
| PFE260116C00020000 | 2024-05-31 2:44PM EDT | 2026-01-16 | 9.05 | 8.25 | 10.00 | +0.44 | +5.11% | 120 | 7,118 | 35.94% |
| PFE260618C00020000 | 2024-05-31 2:43PM EDT | 2026-06-18 | 9.10 | 9.20 | 11.05 | +0.30 | +3.41% | 33 | 1,488 | 42.10% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240607P00020000 | 2024-05-29 1:01PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.12 | 0.00 | - | 29 | 167 | 141.41% |
| PFE240621P00020000 | 2024-05-30 12:13PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 10,206 | 57.81% |
| PFE240628P00020000 | 2024-05-31 10:46AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 3 | 1 | 73.44% |
| PFE240719P00020000 | 2024-05-30 2:22PM EDT | 2024-07-19 | 0.08 | 0.01 | 0.04 | 0.00 | - | 1 | 3,758 | 50.00% |
| PFE240816P00020000 | 2024-05-30 9:44AM EDT | 2024-08-16 | 0.03 | 0.02 | 0.21 | 0.00 | - | 100 | 852 | 55.08% |
| PFE240920P00020000 | 2024-05-30 10:34AM EDT | 2024-09-20 | 0.06 | 0.03 | 0.07 | 0.00 | - | 174 | 12,219 | 36.33% |
| PFE241018P00020000 | 2024-05-29 3:16PM EDT | 2024-10-18 | 0.09 | 0.05 | 0.26 | 0.00 | - | 205 | 1,024 | 43.07% |
| PFE241220P00020000 | 2024-05-31 1:52PM EDT | 2024-12-20 | 0.12 | 0.11 | 0.31 | -0.02 | -14.29% | 1 | 973 | 37.45% |
| PFE250117P00020000 | 2024-05-31 1:07PM EDT | 2025-01-17 | 0.18 | 0.13 | 0.22 | 0.00 | - | 1,000 | 15,510 | 32.13% |
| PFE250321P00020000 | 2024-05-30 11:34AM EDT | 2025-03-21 | 0.29 | 0.20 | 0.33 | 0.00 | - | 1 | 7,511 | 31.64% |
| PFE250620P00020000 | 2024-05-30 3:25PM EDT | 2025-06-20 | 0.42 | 0.32 | 0.43 | 0.00 | - | 131 | 6,193 | 29.83% |
| PFE251219P00020000 | 2024-05-31 10:22AM EDT | 2025-12-19 | 0.76 | 0.64 | 0.83 | -0.04 | -5.00% | 15 | 7,887 | 30.52% |
| PFE260116P00020000 | 2024-05-29 11:23AM EDT | 2026-01-16 | 0.78 | 0.72 | 1.00 | -0.10 | -11.36% | 1 | 6,295 | 31.96% |
| PFE260618P00020000 | 2024-05-31 10:54AM EDT | 2026-06-18 | 1.01 | 0.85 | 1.20 | -0.06 | -5.61% | 7 | 5,810 | 30.64% |
© 2024 Yahoo. All rights reserved.