Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621C00032500 | 2024-05-31 3:45PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.07 | 0.00 | - | 213 | 29,525 | 34.38% |
| PFE240920C00032500 | 2024-05-31 3:55PM EDT | 2024-09-20 | 0.34 | 0.34 | 0.40 | +0.06 | +21.43% | 30 | 7,416 | 24.61% |
| PFE250117C00032500 | 2024-05-31 2:33PM EDT | 2025-01-17 | 0.95 | 0.90 | 1.04 | +0.10 | +11.76% | 486 | 30,361 | 25.90% |
| PFE250321C00032500 | 2024-05-31 3:59PM EDT | 2025-03-21 | 1.19 | 1.16 | 1.21 | +0.09 | +8.18% | 8 | 7,051 | 24.81% |
| PFE251219C00032500 | 2024-05-31 10:08AM EDT | 2025-12-19 | 2.18 | 2.15 | 2.40 | +0.20 | +10.10% | 5 | 1,866 | 26.66% |
| PFE260116C00032500 | 2024-05-31 1:58PM EDT | 2026-01-16 | 2.26 | 2.16 | 2.45 | +0.12 | +5.61% | 45 | 6,148 | 26.38% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00032500 | 2024-05-31 10:50AM EDT | 2024-06-21 | 3.85 | 2.82 | 4.85 | -0.55 | -12.50% | 2 | 946 | 84.67% |
| PFE240920P00032500 | 2024-05-28 1:26PM EDT | 2024-09-20 | 4.55 | 3.65 | 4.25 | 0.00 | - | 1 | 6,376 | 24.85% |
| PFE250117P00032500 | 2024-05-31 10:02AM EDT | 2025-01-17 | 4.80 | 3.85 | 5.70 | -0.38 | -7.34% | 2 | 19,836 | 35.67% |
| PFE250321P00032500 | 2024-05-23 9:35AM EDT | 2025-03-21 | 4.50 | 4.60 | 6.30 | 0.00 | - | 1 | 3,913 | 37.67% |
| PFE251219P00032500 | 2024-05-24 3:45PM EDT | 2025-12-19 | 5.69 | 4.70 | 7.95 | 0.00 | - | 1 | 8,799 | 38.79% |
| PFE260116P00032500 | 2024-05-29 11:37AM EDT | 2026-01-16 | 5.90 | 4.75 | 6.80 | -0.40 | -6.35% | 2 | 7,604 | 29.96% |
© 2024 Yahoo. All rights reserved.