Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:23.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00023000 | 2024-05-01 3:15PM EDT | 2024-05-10 | 4.40 | 4.60 | 5.00 | 0.00 | - | 4 | 38 | 108.98% |
| PFE240517C00023000 | 2024-05-03 3:20PM EDT | 2024-05-17 | 4.70 | 4.70 | 5.90 | +0.20 | +4.44% | 3 | 518 | 104.30% |
| PFE240524C00023000 | 2024-05-02 3:23PM EDT | 2024-05-24 | 4.80 | 4.65 | 5.90 | 0.00 | - | 2 | 0 | 83.59% |
| PFE240531C00023000 | 2024-05-02 10:52AM EDT | 2024-05-31 | 4.60 | 4.60 | 5.15 | 0.00 | - | 1 | 9 | 64.94% |
| PFE240719C00023000 | 2024-05-01 12:49PM EDT | 2024-07-19 | 3.70 | 4.50 | 5.20 | 0.00 | - | 32 | 57 | 41.02% |
| PFE240816C00023000 | 2024-05-02 12:49PM EDT | 2024-08-16 | 4.95 | 4.50 | 4.95 | 0.00 | - | 5 | 318 | 25.98% |
| PFE241018C00023000 | 2024-05-02 1:39PM EDT | 2024-10-18 | 4.98 | 4.65 | 5.10 | 0.00 | - | 6 | 397 | 25.20% |
| PFE241220C00023000 | 2024-05-01 9:56AM EDT | 2024-12-20 | 4.24 | 5.10 | 5.25 | 0.00 | - | 2 | 170 | 24.68% |
| PFE250620C00023000 | 2024-05-03 2:26PM EDT | 2025-06-20 | 5.50 | 5.60 | 7.05 | +0.19 | +3.58% | 10 | 1,123 | 39.50% |
| PFE260618C00023000 | 2024-05-03 9:51AM EDT | 2026-06-18 | 6.64 | 6.60 | 6.80 | -0.11 | -1.63% | 2 | 347 | 26.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00023000 | 2024-05-02 2:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 276 | 56.25% |
| PFE240517P00023000 | 2024-05-03 3:20PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 833 | 4,961 | 51.56% |
| PFE240524P00023000 | 2024-05-03 1:18PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.10 | 0.00 | - | 24 | 2,113 | 53.52% |
| PFE240531P00023000 | 2024-05-03 3:00PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 4 | 371 | 38.28% |
| PFE240607P00023000 | 2024-05-02 3:19PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.28 | -0.01 | -25.00% | 5 | 78 | 54.69% |
| PFE240719P00023000 | 2024-05-03 1:51PM EDT | 2024-07-19 | 0.11 | 0.09 | 0.12 | -0.02 | -15.38% | 19 | 1,810 | 29.20% |
| PFE240816P00023000 | 2024-05-03 2:39PM EDT | 2024-08-16 | 0.24 | 0.15 | 0.23 | -0.01 | -4.00% | 96 | 8,444 | 29.74% |
| PFE241018P00023000 | 2024-05-03 10:51AM EDT | 2024-10-18 | 0.39 | 0.36 | 0.38 | 0.00 | - | 44 | 1,049 | 27.54% |
| PFE241220P00023000 | 2024-05-03 2:37PM EDT | 2024-12-20 | 0.64 | 0.59 | 0.64 | +0.02 | +3.23% | 2 | 235 | 28.47% |
| PFE250620P00023000 | 2024-05-03 10:42AM EDT | 2025-06-20 | 1.15 | 0.82 | 1.19 | -0.01 | -0.86% | 10 | 10,414 | 28.03% |
| PFE260618P00023000 | 2024-05-03 3:36PM EDT | 2026-06-18 | 2.07 | 2.06 | 2.22 | +0.02 | +0.98% | 3 | 2,605 | 28.69% |
© 2024 Yahoo. All rights reserved.