Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00034000 | 2024-04-03 12:50PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.11 | 0.00 | - | 180 | 50 | 82.42% |
| PFE240517C00034000 | 2024-04-30 3:34PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.04 | +0.04 | +400.00% | 3 | 1,060 | 55.08% |
| PFE240607C00034000 | 2024-04-30 12:57PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.20 | 0.00 | - | 95 | 195 | 48.93% |
| PFE240621C00034000 | 2024-05-03 3:21PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 27 | 14,639 | 29.30% |
| PFE240719C00034000 | 2024-05-03 11:35AM EDT | 2024-07-19 | 0.07 | 0.04 | 0.08 | 0.00 | - | 2 | 1,771 | 26.76% |
| PFE240816C00034000 | 2024-05-03 3:33PM EDT | 2024-08-16 | 0.12 | 0.10 | 0.14 | -0.02 | -14.29% | 101 | 2,075 | 25.88% |
| PFE240920C00034000 | 2024-05-03 3:00PM EDT | 2024-09-20 | 0.17 | 0.17 | 0.20 | -0.01 | -5.56% | 5 | 842 | 24.46% |
| PFE241018C00034000 | 2024-05-02 2:33PM EDT | 2024-10-18 | 0.27 | 0.25 | 0.27 | 0.00 | - | 21 | 166 | 24.22% |
| PFE241220C00034000 | 2024-05-03 12:46PM EDT | 2024-12-20 | 0.41 | 0.43 | 0.47 | -0.08 | -16.33% | 25 | 111 | 24.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00034000 | 2024-04-22 9:42AM EDT | 2024-05-17 | 8.31 | 6.30 | 7.40 | 0.00 | - | 40 | 55 | 112.31% |
| PFE240621P00034000 | 2024-05-03 11:57AM EDT | 2024-06-21 | 6.77 | 6.25 | 7.60 | +0.22 | +3.36% | 30 | 1,819 | 62.55% |
| PFE240816P00034000 | 2024-05-01 1:34PM EDT | 2024-08-16 | 7.25 | 6.50 | 7.45 | 0.00 | - | 2 | 92 | 53.66% |
| PFE240920P00034000 | 2024-04-24 10:40AM EDT | 2024-09-20 | 8.20 | 5.75 | 7.70 | 0.00 | - | 1 | 856 | 50.64% |
| PFE241018P00034000 | 2024-04-09 11:18AM EDT | 2024-10-18 | 7.35 | 6.60 | 7.45 | 0.00 | - | 300 | 523 | 42.43% |
© 2024 Yahoo. All rights reserved.