Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00032000 | 2024-05-02 10:46AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 221 | 46.88% |
| PFE240517C00032000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | 0.00 | - | 232 | 6,207 | 41.02% |
| PFE240524C00032000 | 2024-05-03 9:58AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 179 | 32.03% |
| PFE240531C00032000 | 2024-05-03 12:23PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.07 | -0.05 | -83.33% | 100 | 222 | 32.62% |
| PFE240607C00032000 | 2024-05-02 3:22PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.05 | 0.00 | - | 211 | 206 | 27.15% |
| PFE240719C00032000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 0.14 | 0.14 | 0.17 | -0.03 | -17.65% | 122 | 2,794 | 24.46% |
| PFE240816C00032000 | 2024-05-03 3:08PM EDT | 2024-08-16 | 0.23 | 0.25 | 0.28 | -0.03 | -11.54% | 26 | 6,380 | 24.32% |
| PFE241018C00032000 | 2024-05-03 3:51PM EDT | 2024-10-18 | 0.50 | 0.49 | 0.51 | 0.00 | - | 14 | 482 | 23.78% |
| PFE241220C00032000 | 2024-05-03 1:58PM EDT | 2024-12-20 | 0.71 | 0.74 | 0.79 | -0.09 | -11.25% | 5 | 553 | 24.34% |
| PFE250620C00032000 | 2024-05-03 3:51PM EDT | 2025-06-20 | 1.50 | 1.45 | 1.54 | 0.00 | - | 60 | 2,412 | 25.39% |
| PFE260618C00032000 | 2024-05-03 1:17PM EDT | 2026-06-18 | 2.79 | 2.60 | 2.80 | -0.01 | -0.36% | 8 | 1,299 | 26.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00032000 | 2024-04-22 2:35PM EDT | 2024-05-10 | 5.90 | 4.25 | 4.90 | 0.00 | - | 22 | 21 | 104.88% |
| PFE240517P00032000 | 2024-05-03 11:22AM EDT | 2024-05-17 | 4.75 | 4.50 | 4.85 | +0.15 | +3.26% | 11 | 589 | 80.86% |
| PFE240531P00032000 | 2024-04-23 9:47AM EDT | 2024-05-31 | 6.00 | 4.30 | 4.85 | 0.00 | - | - | 5 | 52.49% |
| PFE240719P00032000 | 2024-04-22 12:14PM EDT | 2024-07-19 | 6.09 | 3.15 | 5.45 | 0.00 | - | 1 | 765 | 52.83% |
| PFE240816P00032000 | 2024-05-02 10:41AM EDT | 2024-08-16 | 4.80 | 4.25 | 4.80 | 0.00 | - | 16 | 746 | 32.32% |
| PFE241018P00032000 | 2024-05-01 11:54AM EDT | 2024-10-18 | 6.11 | 4.85 | 4.95 | 0.00 | - | 36 | 227 | 28.08% |
| PFE250620P00032000 | 2024-04-24 2:55PM EDT | 2025-06-20 | 6.75 | 5.60 | 6.65 | 0.00 | - | 1 | 4,339 | 33.57% |
| PFE260618P00032000 | 2024-05-01 1:35PM EDT | 2026-06-18 | 6.81 | 6.45 | 6.85 | 0.00 | - | 1 | 2,639 | 25.77% |
© 2024 Yahoo. All rights reserved.