Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:29.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240607C00029000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.20 | 0.20 | 0.21 | +0.09 | +81.82% | 3,448 | 8,968 | 22.27% |
| PFE240614C00029000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 0.35 | 0.34 | 0.40 | +0.12 | +52.17% | 772 | 2,347 | 24.61% |
| PFE240621C00029000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.48 | 0.49 | 0.50 | +0.14 | +41.18% | 2,426 | 31,181 | 23.78% |
| PFE240628C00029000 | 2024-05-31 3:55PM EDT | 2024-06-28 | 0.65 | 0.65 | 0.70 | +0.18 | +38.30% | 821 | 2,500 | 26.95% |
| PFE240705C00029000 | 2024-05-31 2:59PM EDT | 2024-07-05 | 0.62 | 0.47 | 0.80 | +0.10 | +19.23% | 208 | 456 | 26.95% |
| PFE240712C00029000 | 2024-05-31 3:48PM EDT | 2024-07-12 | 0.68 | 0.78 | 1.22 | +0.21 | +44.68% | 52 | 3 | 35.45% |
| PFE240719C00029000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 0.91 | 0.91 | 0.95 | +0.18 | +24.66% | 1,033 | 23,381 | 26.37% |
| PFE240816C00029000 | 2024-05-31 3:55PM EDT | 2024-08-16 | 1.10 | 1.13 | 1.17 | +0.13 | +13.40% | 1,690 | 25,709 | 25.24% |
| PFE240920C00029000 | 2024-05-31 3:07PM EDT | 2024-09-20 | 1.30 | 1.36 | 1.55 | +0.19 | +17.12% | 321 | 14,725 | 26.93% |
| PFE241018C00029000 | 2024-05-31 3:59PM EDT | 2024-10-18 | 1.62 | 1.62 | 1.65 | +0.32 | +24.62% | 302 | 2,942 | 25.49% |
| PFE241220C00029000 | 2024-05-31 1:29PM EDT | 2024-12-20 | 1.92 | 1.78 | 2.09 | +0.19 | +10.98% | 12 | 2,163 | 26.34% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240607P00029000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.49 | 0.49 | 0.53 | -0.48 | -49.48% | 395 | 570 | 20.90% |
| PFE240614P00029000 | 2024-05-31 2:44PM EDT | 2024-06-14 | 0.77 | 0.51 | 0.68 | -0.35 | -31.25% | 49 | 276 | 21.78% |
| PFE240621P00029000 | 2024-05-31 3:46PM EDT | 2024-06-21 | 0.87 | 0.72 | 0.77 | -0.21 | -19.44% | 51 | 18,494 | 21.19% |
| PFE240628P00029000 | 2024-05-31 3:26PM EDT | 2024-06-28 | 0.97 | 0.71 | 0.90 | -0.26 | -21.14% | 86 | 528 | 22.51% |
| PFE240705P00029000 | 2024-05-30 12:37PM EDT | 2024-07-05 | 0.95 | 0.55 | 0.97 | -0.35 | -26.92% | 5 | 19 | 22.17% |
| PFE240719P00029000 | 2024-05-31 3:46PM EDT | 2024-07-19 | 1.14 | 1.02 | 1.06 | -0.27 | -19.15% | 136 | 6,044 | 20.90% |
| PFE240816P00029000 | 2024-05-31 3:23PM EDT | 2024-08-16 | 1.59 | 1.44 | 1.49 | -0.23 | -12.64% | 48 | 3,337 | 24.88% |
| PFE240920P00029000 | 2024-05-31 3:54PM EDT | 2024-09-20 | 1.72 | 1.61 | 1.83 | -0.33 | -16.10% | 58 | 11,725 | 26.00% |
| PFE241018P00029000 | 2024-05-31 3:59PM EDT | 2024-10-18 | 1.79 | 1.77 | 1.82 | -0.37 | -17.13% | 751 | 6,283 | 23.12% |
| PFE241220P00029000 | 2024-05-31 9:59AM EDT | 2024-12-20 | 2.40 | 2.11 | 2.55 | -0.06 | -2.44% | 7 | 2,870 | 27.76% |
© 2024 Yahoo. All rights reserved.