Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00027500 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.45 | 0.45 | 0.49 | +0.01 | +2.27% | 2,875 | 11,660 | 20.31% |
| PFE240517C00027500 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.53 | 0.51 | 0.55 | +0.01 | +1.92% | 1,236 | 5,804 | 17.38% |
| PFE240621C00027500 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.97 | 0.95 | 0.99 | +0.03 | +3.19% | 1,358 | 27,019 | 20.41% |
| PFE240920C00027500 | 2024-05-03 3:59PM EDT | 2024-09-20 | 1.73 | 1.70 | 1.73 | +0.02 | +1.17% | 382 | 57,311 | 23.00% |
| PFE250117C00027500 | 2024-05-03 3:59PM EDT | 2025-01-17 | 2.43 | 2.43 | 2.44 | +0.07 | +2.97% | 341 | 25,625 | 24.59% |
| PFE250321C00027500 | 2024-05-03 3:55PM EDT | 2025-03-21 | 2.75 | 2.62 | 2.77 | +0.08 | +3.00% | 22 | 4,962 | 25.26% |
| PFE251219C00027500 | 2024-05-03 12:40PM EDT | 2025-12-19 | 3.70 | 3.75 | 3.90 | -0.13 | -3.39% | 2 | 5,517 | 26.69% |
| PFE260116C00027500 | 2024-05-03 1:40PM EDT | 2026-01-16 | 3.90 | 3.65 | 4.00 | -0.05 | -1.27% | 34 | 19,981 | 26.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00027500 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.38 | 0.35 | 0.38 | -0.11 | -22.45% | 1,789 | 3,445 | 34.08% |
| PFE240517P00027500 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.51 | 0.48 | 0.52 | -0.10 | -16.39% | 2,622 | 3,932 | 30.71% |
| PFE240621P00027500 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.87 | 0.85 | 0.88 | -0.10 | -10.31% | 989 | 39,827 | 25.44% |
| PFE240920P00027500 | 2024-05-03 3:47PM EDT | 2024-09-20 | 1.66 | 1.62 | 1.67 | -0.08 | -4.60% | 218 | 36,768 | 26.69% |
| PFE250117P00027500 | 2024-05-03 3:35PM EDT | 2025-01-17 | 2.33 | 2.23 | 2.30 | -0.07 | -2.92% | 17 | 46,143 | 26.44% |
| PFE250321P00027500 | 2024-05-03 12:34PM EDT | 2025-03-21 | 2.69 | 2.50 | 2.67 | +0.07 | +2.67% | 2 | 5,142 | 27.32% |
| PFE251219P00027500 | 2024-05-01 2:23PM EDT | 2025-12-19 | 3.74 | 3.40 | 3.55 | 0.00 | - | 2 | 3,730 | 26.43% |
| PFE260116P00027500 | 2024-05-03 12:38PM EDT | 2026-01-16 | 3.75 | 3.60 | 3.85 | +0.05 | +1.35% | 71 | 23,585 | 27.94% |
© 2024 Yahoo. All rights reserved.