Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:23.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240607C00023000 | 2024-05-31 10:28AM EDT | 2024-06-07 | 5.67 | 4.80 | 7.60 | -0.12 | -2.07% | 2 | 10 | 166.99% |
| PFE240614C00023000 | 2024-05-29 9:38AM EDT | 2024-06-14 | 5.09 | 4.85 | 7.65 | 0.00 | - | - | 10 | 121.97% |
| PFE240719C00023000 | 2024-05-15 11:30AM EDT | 2024-07-19 | 6.05 | 4.95 | 7.80 | 0.00 | - | 1 | 41 | 70.17% |
| PFE240816C00023000 | 2024-05-23 11:08AM EDT | 2024-08-16 | 6.10 | 5.65 | 6.20 | 0.00 | - | 3 | 266 | 50.34% |
| PFE241018C00023000 | 2024-05-29 3:46PM EDT | 2024-10-18 | 5.32 | 5.90 | 6.30 | 0.00 | - | 2 | 297 | 39.75% |
| PFE241220C00023000 | 2024-05-08 3:57PM EDT | 2024-12-20 | 5.42 | 5.80 | 6.75 | 0.00 | - | 2 | 170 | 41.19% |
| PFE250620C00023000 | 2024-05-29 9:48AM EDT | 2025-06-20 | 5.95 | 5.45 | 8.35 | 0.00 | - | 1 | 1,099 | 48.10% |
| PFE260618C00023000 | 2024-05-31 1:23PM EDT | 2026-06-18 | 7.00 | 6.85 | 7.95 | +0.04 | +0.57% | 11 | 391 | 31.37% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240607P00023000 | 2024-05-29 1:19PM EDT | 2024-06-07 | 0.01 | 0.00 | 1.12 | 0.00 | - | 14 | 678 | 169.14% |
| PFE240614P00023000 | 2024-05-21 1:38PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 52 | 66.80% |
| PFE240621P00023000 | 2024-05-28 3:52PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 101 | 54.69% |
| PFE240628P00023000 | 2024-05-30 10:16AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.16 | 0.00 | - | 200 | 119 | 57.81% |
| PFE240705P00023000 | 2024-05-31 1:51PM EDT | 2024-07-05 | 0.05 | 0.01 | 0.19 | 0.00 | - | 100 | 108 | 54.10% |
| PFE240719P00023000 | 2024-05-31 2:40PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.20 | -0.05 | -62.50% | 12 | 3,221 | 46.39% |
| PFE240816P00023000 | 2024-05-30 2:42PM EDT | 2024-08-16 | 0.10 | 0.06 | 0.10 | 0.00 | - | 2 | 8,732 | 31.25% |
| PFE241018P00023000 | 2024-05-29 1:29PM EDT | 2024-10-18 | 0.22 | 0.15 | 0.19 | 0.00 | - | 4 | 1,435 | 27.05% |
| PFE241220P00023000 | 2024-05-30 3:52PM EDT | 2024-12-20 | 0.43 | 0.31 | 0.52 | 0.00 | - | 4 | 616 | 30.62% |
| PFE250620P00023000 | 2024-05-31 12:50PM EDT | 2025-06-20 | 0.85 | 0.00 | 1.00 | -0.11 | -11.46% | 2 | 18,510 | 28.81% |
| PFE260618P00023000 | 2024-05-30 2:31PM EDT | 2026-06-18 | 1.79 | 1.46 | 2.10 | -0.11 | -5.79% | 21 | 2,670 | 29.91% |
© 2024 Yahoo. All rights reserved.