Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240607C00032000 | 2024-05-31 2:08PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 381 | 2,404 | 37.50% |
| PFE240614C00032000 | 2024-05-31 9:30AM EDT | 2024-06-14 | 0.06 | 0.01 | 0.04 | +0.04 | +200.00% | 1 | 734 | 33.99% |
| PFE240621C00032000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 39 | 954 | 28.91% |
| PFE240628C00032000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 0.10 | 0.06 | 0.08 | +0.04 | +66.67% | 22 | 804 | 27.83% |
| PFE240705C00032000 | 2024-05-30 10:41AM EDT | 2024-07-05 | 0.09 | 0.07 | 0.10 | +0.02 | +28.57% | 1 | 383 | 26.27% |
| PFE240719C00032000 | 2024-05-31 3:46PM EDT | 2024-07-19 | 0.15 | 0.15 | 0.16 | +0.02 | +15.38% | 416 | 6,133 | 25.29% |
| PFE240816C00032000 | 2024-05-31 3:51PM EDT | 2024-08-16 | 0.28 | 0.28 | 0.30 | +0.04 | +16.67% | 12 | 6,334 | 24.66% |
| PFE241018C00032000 | 2024-05-31 11:09AM EDT | 2024-10-18 | 0.63 | 0.58 | 0.63 | +0.13 | +26.00% | 1 | 1,440 | 24.56% |
| PFE241220C00032000 | 2024-05-31 3:11PM EDT | 2024-12-20 | 0.92 | 0.72 | 1.00 | +0.10 | +12.20% | 137 | 2,193 | 25.46% |
| PFE250620C00032000 | 2024-05-31 3:52PM EDT | 2025-06-20 | 1.67 | 1.45 | 1.88 | +0.01 | +0.60% | 11 | 5,393 | 26.51% |
| PFE260618C00032000 | 2024-05-30 2:36PM EDT | 2026-06-18 | 2.75 | 2.85 | 3.55 | 0.00 | - | 10 | 1,606 | 29.36% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240607P00032000 | 2024-05-24 2:07PM EDT | 2024-06-07 | 3.25 | 2.64 | 5.45 | 0.00 | - | 1 | 1 | 115.63% |
| PFE240614P00032000 | 2024-05-24 2:07PM EDT | 2024-06-14 | 3.27 | 2.57 | 5.45 | 0.00 | - | 2 | 0 | 79.88% |
| PFE240621P00032000 | 2024-05-28 9:35AM EDT | 2024-06-21 | 3.51 | 2.63 | 4.55 | 0.00 | - | 1 | 0 | 87.70% |
| PFE240628P00032000 | 2024-05-28 1:01PM EDT | 2024-06-28 | 3.80 | 3.10 | 3.60 | 0.00 | - | 3 | 0 | 38.97% |
| PFE240705P00032000 | 2024-05-30 10:46AM EDT | 2024-07-05 | 4.02 | 2.40 | 5.50 | 0.00 | - | 2 | 0 | 96.14% |
| PFE240719P00032000 | 2024-05-23 1:41PM EDT | 2024-07-19 | 3.24 | 3.25 | 3.70 | 0.00 | - | 2 | 770 | 33.01% |
| PFE240816P00032000 | 2024-05-30 10:11AM EDT | 2024-08-16 | 4.35 | 3.30 | 4.15 | 0.00 | - | 1 | 753 | 37.26% |
| PFE241018P00032000 | 2024-05-28 11:25AM EDT | 2024-10-18 | 4.20 | 3.55 | 3.95 | 0.00 | - | 1 | 278 | 24.22% |
| PFE241220P00032000 | 2024-05-31 12:59PM EDT | 2024-12-20 | 4.36 | 3.35 | 4.35 | -0.34 | -7.23% | 1 | 9 | 25.64% |
| PFE250620P00032000 | 2024-05-31 11:44AM EDT | 2025-06-20 | 4.95 | 3.95 | 5.50 | -0.45 | -8.33% | 15 | 4,351 | 29.00% |
| PFE260618P00032000 | 2024-05-31 3:22PM EDT | 2026-06-18 | 6.05 | 3.50 | 8.20 | -0.16 | -2.58% | 140 | 3,330 | 37.40% |
© 2024 Yahoo. All rights reserved.