Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00033000 | 2024-05-03 10:08AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 22 | 50.00% |
| PFE240517C00033000 | 2024-05-03 2:21PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 5,501 | 46.09% |
| PFE240524C00033000 | 2024-05-02 3:49PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.13 | 0.00 | - | 5 | 9 | 50.39% |
| PFE240531C00033000 | 2024-04-12 9:57AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.06 | 0.00 | - | 100 | 100 | 36.91% |
| PFE240607C00033000 | 2024-04-30 12:53PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.05 | 0.00 | - | 95 | 195 | 31.84% |
| PFE240719C00033000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.11 | -0.05 | -38.46% | 13 | 799 | 25.29% |
| PFE240816C00033000 | 2024-05-03 1:40PM EDT | 2024-08-16 | 0.16 | 0.16 | 0.19 | -0.04 | -20.00% | 3 | 441 | 24.85% |
| PFE241018C00033000 | 2024-05-02 1:04PM EDT | 2024-10-18 | 0.34 | 0.35 | 0.37 | -0.06 | -15.00% | 15 | 494 | 23.98% |
| PFE241220C00033000 | 2024-05-02 3:50PM EDT | 2024-12-20 | 0.60 | 0.57 | 0.61 | 0.00 | - | 15 | 141 | 24.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00033000 | 2024-05-01 11:11AM EDT | 2024-05-17 | 6.70 | 5.30 | 5.80 | 0.00 | - | 23 | 117 | 82.23% |
| PFE240531P00033000 | 2024-04-22 11:09AM EDT | 2024-05-31 | 7.01 | 5.45 | 5.75 | 0.00 | - | - | 1 | 60.74% |
| PFE240719P00033000 | 2024-05-03 12:07PM EDT | 2024-07-19 | 5.83 | 4.05 | 6.50 | -1.83 | -23.89% | 1 | 4 | 59.03% |
| PFE240816P00033000 | 2024-04-23 3:10PM EDT | 2024-08-16 | 7.15 | 4.95 | 6.40 | 0.00 | - | 1 | 992 | 48.63% |
| PFE241018P00033000 | 2024-05-01 11:11AM EDT | 2024-10-18 | 6.80 | 5.70 | 5.80 | 0.00 | - | 1 | 4 | 28.66% |
| PFE241220P00033000 | 2024-04-18 12:18PM EDT | 2024-12-20 | 8.15 | 5.45 | 6.30 | 0.00 | - | - | 2 | 31.49% |
© 2024 Yahoo. All rights reserved.