Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:31.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00031000 | 2024-05-03 9:40AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.14 | 0.00 | - | 200 | 1,718 | 53.71% |
| PFE240517C00031000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 56 | 17,318 | 29.69% |
| PFE240524C00031000 | 2024-05-03 3:33PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 4 | 195 | 29.88% |
| PFE240531C00031000 | 2024-05-03 2:53PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 121 | 134 | 25.98% |
| PFE240607C00031000 | 2024-05-03 3:30PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 54 | 243 | 24.02% |
| PFE240621C00031000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 129 | 6,257 | 22.66% |
| PFE240719C00031000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 0.24 | 0.24 | 0.25 | -0.03 | -11.11% | 770 | 4,422 | 23.15% |
| PFE240816C00031000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 0.38 | 0.38 | 0.40 | -0.03 | -7.32% | 178 | 3,282 | 23.54% |
| PFE240920C00031000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 0.54 | 0.52 | 0.56 | -0.01 | -1.82% | 369 | 2,515 | 23.44% |
| PFE241018C00031000 | 2024-05-03 2:40PM EDT | 2024-10-18 | 0.66 | 0.68 | 0.70 | -0.04 | -5.71% | 79 | 1,889 | 23.66% |
| PFE241220C00031000 | 2024-05-03 3:36PM EDT | 2024-12-20 | 0.96 | 0.96 | 1.02 | -0.02 | -2.04% | 116 | 398 | 24.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00031000 | 2024-05-03 11:24AM EDT | 2024-05-10 | 3.79 | 3.20 | 3.90 | +0.04 | +1.07% | 2 | 9 | 87.50% |
| PFE240517P00031000 | 2024-05-02 11:07AM EDT | 2024-05-17 | 3.90 | 3.30 | 3.80 | 0.00 | - | 5 | 593 | 61.91% |
| PFE240621P00031000 | 2024-05-03 11:57AM EDT | 2024-06-21 | 3.80 | 3.20 | 4.65 | -0.35 | -8.43% | 36 | 2,222 | 64.60% |
| PFE240719P00031000 | 2024-05-02 12:37PM EDT | 2024-07-19 | 3.70 | 3.40 | 3.95 | 0.00 | - | 50 | 980 | 36.38% |
| PFE240816P00031000 | 2024-05-01 1:01PM EDT | 2024-08-16 | 4.91 | 3.85 | 3.95 | 0.00 | - | 2 | 718 | 31.15% |
| PFE240920P00031000 | 2024-05-03 11:22AM EDT | 2024-09-20 | 4.15 | 3.95 | 4.05 | -1.20 | -22.43% | 2 | 595 | 28.66% |
| PFE241018P00031000 | 2024-05-03 2:00PM EDT | 2024-10-18 | 4.20 | 4.00 | 4.10 | -1.00 | -19.23% | 1 | 1,051 | 26.93% |
| PFE241220P00031000 | 2024-05-02 9:59AM EDT | 2024-12-20 | 4.80 | 4.30 | 5.45 | 0.00 | - | 1 | 2 | 39.16% |
© 2024 Yahoo. All rights reserved.