Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:28.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00028000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.21 | 0.19 | 0.21 | -0.01 | -4.55% | 7,947 | 12,202 | 19.14% |
| PFE240517C00028000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.30 | 0.27 | 0.30 | +0.02 | +7.14% | 7,420 | 29,942 | 17.77% |
| PFE240524C00028000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.39 | 0.39 | 0.40 | -0.01 | -2.50% | 525 | 2,713 | 18.31% |
| PFE240531C00028000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 0.46 | 0.45 | 0.49 | 0.00 | - | 1,319 | 3,729 | 18.80% |
| PFE240607C00028000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 0.57 | 0.55 | 0.59 | 0.00 | - | 425 | 14,754 | 19.73% |
| PFE240719C00028000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 1.06 | 1.05 | 1.09 | 0.00 | - | 623 | 13,539 | 23.15% |
| PFE240816C00028000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 1.30 | 1.27 | 1.33 | +0.01 | +0.78% | 1,745 | 8,035 | 23.83% |
| PFE241018C00028000 | 2024-05-03 3:47PM EDT | 2024-10-18 | 1.67 | 1.59 | 1.72 | -0.04 | -2.34% | 543 | 2,597 | 24.02% |
| PFE241220C00028000 | 2024-05-03 3:59PM EDT | 2024-12-20 | 2.03 | 1.99 | 2.16 | +0.02 | +1.00% | 1,172 | 461 | 25.49% |
| PFE250620C00028000 | 2024-05-03 3:43PM EDT | 2025-06-20 | 2.83 | 2.81 | 2.99 | +0.01 | +0.35% | 36 | 7,129 | 26.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00028000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.72 | 0.67 | 0.72 | -0.12 | -14.29% | 183 | 408 | 40.23% |
| PFE240517P00028000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.80 | 0.79 | 0.82 | -0.11 | -12.09% | 256 | 17,225 | 33.11% |
| PFE240524P00028000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 0.93 | 0.64 | 0.91 | -0.06 | -6.06% | 54 | 87 | 30.37% |
| PFE240531P00028000 | 2024-05-03 1:38PM EDT | 2024-05-31 | 1.17 | 0.92 | 0.97 | +0.15 | +14.71% | 31 | 195 | 28.27% |
| PFE240607P00028000 | 2024-05-03 3:38PM EDT | 2024-06-07 | 1.07 | 0.95 | 1.23 | -0.01 | -0.93% | 36 | 31 | 32.86% |
| PFE240719P00028000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 1.39 | 1.34 | 1.38 | -0.07 | -4.79% | 1,259 | 6,335 | 25.10% |
| PFE240816P00028000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 1.78 | 1.76 | 1.79 | -0.03 | -1.66% | 57 | 3,728 | 28.39% |
| PFE241018P00028000 | 2024-05-03 12:36PM EDT | 2024-10-18 | 2.19 | 1.66 | 2.06 | +0.12 | +5.80% | 37 | 354 | 26.05% |
| PFE241220P00028000 | 2024-05-03 3:45PM EDT | 2024-12-20 | 2.48 | 2.40 | 2.50 | -0.08 | -3.12% | 7 | 105 | 27.20% |
| PFE250620P00028000 | 2024-05-02 12:25PM EDT | 2025-06-20 | 3.20 | 3.10 | 3.20 | 0.00 | - | 2 | 12,500 | 26.32% |
© 2024 Yahoo. All rights reserved.