Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621C00045000 | 2024-06-12 10:40AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,293 | 137.50% |
| PFE240920C00045000 | 2024-06-03 9:57AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 1,034 | 55.76% |
| PFE250117C00045000 | 2024-06-14 1:43PM EDT | 2025-01-17 | 0.08 | 0.07 | 0.10 | +0.01 | +14.29% | 15 | 16,555 | 33.59% |
| PFE250321C00045000 | 2024-06-10 10:58AM EDT | 2025-03-21 | 0.09 | 0.04 | 0.15 | 0.00 | - | 3 | 3,508 | 31.74% |
| PFE250620C00045000 | 2024-06-14 9:41AM EDT | 2025-06-20 | 0.11 | 0.00 | 0.29 | 0.00 | - | 5 | 3,404 | 31.49% |
| PFE251219C00045000 | 2024-06-14 1:54PM EDT | 2025-12-19 | 0.31 | 0.26 | 0.57 | -0.02 | -6.06% | 30 | 2,553 | 30.35% |
| PFE260116C00045000 | 2024-06-14 3:16PM EDT | 2026-01-16 | 0.34 | 0.31 | 0.37 | -0.06 | -15.00% | 4 | 10,312 | 26.59% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00045000 | 2024-06-14 2:33PM EDT | 2024-06-21 | 17.50 | 17.20 | 17.55 | +0.09 | +0.52% | 16 | 63 | 194.53% |
| PFE240920P00045000 | 2023-12-13 11:12AM EDT | 2024-09-20 | 19.20 | 15.85 | 17.00 | 0.00 | - | 10 | 1 | 0.00% |
| PFE250117P00045000 | 2024-06-04 10:58AM EDT | 2025-01-17 | 15.61 | 16.80 | 17.70 | 0.00 | - | 10 | 2,768 | 39.36% |
| PFE250321P00045000 | 2024-03-26 12:46PM EDT | 2025-03-21 | 17.51 | 19.10 | 21.00 | 0.00 | - | 10 | 22 | 70.90% |
| PFE250620P00045000 | 2024-05-23 3:12PM EDT | 2025-06-20 | 15.98 | 16.75 | 18.85 | 0.00 | - | 1,592 | 0 | 48.44% |
| PFE251219P00045000 | 2024-02-16 11:09AM EDT | 2025-12-19 | 17.50 | 15.00 | 19.35 | 0.00 | - | 27 | 4 | 44.39% |
| PFE260116P00045000 | 2024-05-17 3:54PM EDT | 2026-01-16 | 16.38 | 17.35 | 18.90 | 0.00 | - | 1 | 3 | 39.20% |
© 2024 Yahoo. All rights reserved.