Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00018000 | 2024-04-29 11:04AM EDT | 2024-05-10 | 7.75 | 9.60 | 10.15 | 0.00 | - | 4 | 4 | 169.53% |
| PFE240517C00018000 | 2024-05-01 3:02PM EDT | 2024-05-17 | 9.40 | 9.75 | 11.80 | 0.00 | - | 3 | 19 | 237.70% |
| PFE240816C00018000 | 2024-05-02 9:38AM EDT | 2024-08-16 | 9.60 | 9.55 | 10.25 | 0.00 | - | 1 | 100 | 67.09% |
| PFE241220C00018000 | 2024-04-25 2:03PM EDT | 2024-12-20 | 7.56 | 9.50 | 10.05 | 0.00 | - | - | 170 | 38.53% |
| PFE250620C00018000 | 2024-05-01 10:20AM EDT | 2025-06-20 | 8.43 | 9.35 | 10.80 | 0.00 | - | 10 | 22 | 44.14% |
| PFE260618C00018000 | 2024-05-03 3:56PM EDT | 2026-06-18 | 10.15 | 9.90 | 10.15 | +0.10 | +1.00% | 10 | 478 | 22.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00018000 | 2024-04-22 1:39PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 118.75% |
| PFE240517P00018000 | 2024-05-01 2:19PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 624 | 84.38% |
| PFE240719P00018000 | 2024-05-01 9:50AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.07 | 0.00 | - | 65 | 622 | 51.76% |
| PFE240816P00018000 | 2024-05-02 10:01AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 1,136 | 54.79% |
| PFE241018P00018000 | 2024-05-01 9:59AM EDT | 2024-10-18 | 0.10 | 0.03 | 0.41 | 0.00 | - | 184 | 137 | 52.05% |
| PFE241220P00018000 | 2024-05-01 11:48AM EDT | 2024-12-20 | 0.16 | 0.05 | 0.60 | 0.00 | - | 26 | 47 | 49.71% |
| PFE250620P00018000 | 2024-05-03 2:26PM EDT | 2025-06-20 | 0.30 | 0.26 | 0.34 | 0.00 | - | 6 | 5,786 | 31.54% |
| PFE260618P00018000 | 2024-05-01 2:39PM EDT | 2026-06-18 | 0.88 | 0.00 | 0.86 | 0.00 | - | 1 | 574 | 30.64% |
© 2024 Yahoo. All rights reserved.