Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:26.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621C00026000 | 2024-06-14 3:31PM EDT | 2024-06-21 | 1.59 | 1.56 | 1.81 | -0.11 | -6.47% | 55 | 6,149 | 60.74% |
| PFE240628C00026000 | 2024-06-14 3:10PM EDT | 2024-06-28 | 1.66 | 1.63 | 1.70 | -1.29 | -43.73% | 7 | 18 | 33.59% |
| PFE240705C00026000 | 2024-06-14 3:26PM EDT | 2024-07-05 | 1.74 | 1.33 | 2.44 | -0.16 | -8.42% | 2 | 13 | 62.35% |
| PFE240719C00026000 | 2024-06-14 2:48PM EDT | 2024-07-19 | 1.87 | 1.64 | 2.29 | -0.09 | -4.59% | 23 | 6,763 | 42.77% |
| PFE240726C00026000 | 2024-06-14 10:33AM EDT | 2024-07-26 | 1.95 | 1.87 | 2.31 | -0.14 | -6.70% | 109 | 9 | 39.60% |
| PFE240802C00026000 | 2024-06-13 11:36AM EDT | 2024-08-02 | 2.15 | 1.79 | 2.25 | 0.00 | - | 1 | 1 | 34.86% |
| PFE240816C00026000 | 2024-06-14 3:41PM EDT | 2024-08-16 | 2.08 | 2.00 | 2.29 | -0.06 | -2.80% | 9 | 8,638 | 31.69% |
| PFE240920C00026000 | 2024-06-14 1:34PM EDT | 2024-09-20 | 2.16 | 2.13 | 2.45 | -0.04 | -1.82% | 22 | 2,431 | 28.52% |
| PFE241018C00026000 | 2024-06-13 12:25PM EDT | 2024-10-18 | 2.40 | 2.38 | 2.67 | -0.10 | -4.00% | 1 | 594 | 28.88% |
| PFE241220C00026000 | 2024-06-13 11:41AM EDT | 2024-12-20 | 2.81 | 2.73 | 3.15 | 0.00 | - | 8 | 916 | 30.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00026000 | 2024-06-14 3:42PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 753 | 41,437 | 29.69% |
| PFE240628P00026000 | 2024-06-14 3:48PM EDT | 2024-06-28 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 29 | 1,273 | 27.93% |
| PFE240705P00026000 | 2024-06-14 3:25PM EDT | 2024-07-05 | 0.11 | 0.00 | 0.25 | -0.01 | -8.33% | 6 | 628 | 31.64% |
| PFE240712P00026000 | 2024-06-14 3:53PM EDT | 2024-07-12 | 0.15 | 0.10 | 0.18 | 0.00 | - | 26 | 563 | 23.83% |
| PFE240719P00026000 | 2024-06-14 3:01PM EDT | 2024-07-19 | 0.21 | 0.20 | 0.22 | +0.01 | +5.00% | 190 | 23,008 | 23.00% |
| PFE240726P00026000 | 2024-06-14 3:43PM EDT | 2024-07-26 | 0.26 | 0.23 | 0.30 | +0.01 | +4.00% | 52 | 11,174 | 23.93% |
| PFE240802P00026000 | 2024-06-14 2:11PM EDT | 2024-08-02 | 0.44 | 0.37 | 0.50 | +0.04 | +10.00% | 14 | 9 | 28.42% |
| PFE240816P00026000 | 2024-06-14 3:55PM EDT | 2024-08-16 | 0.55 | 0.53 | 0.55 | +0.04 | +7.84% | 168 | 7,558 | 26.32% |
| PFE240920P00026000 | 2024-06-14 2:57PM EDT | 2024-09-20 | 0.70 | 0.67 | 0.70 | +0.02 | +2.94% | 33 | 10,110 | 24.12% |
| PFE241018P00026000 | 2024-06-14 3:05PM EDT | 2024-10-18 | 0.81 | 0.58 | 0.82 | 0.00 | - | 216 | 3,795 | 23.39% |
| PFE241220P00026000 | 2024-06-14 2:03PM EDT | 2024-12-20 | 1.24 | 1.19 | 1.30 | +0.03 | +2.48% | 14 | 1,155 | 25.78% |
© 2024 Yahoo. All rights reserved.