Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517C00035000 | 2024-05-02 2:46PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 52 | 4,473 | 50.00% |
| PFE240621C00035000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 289 | 51,666 | 31.25% |
| PFE240719C00035000 | 2024-05-03 1:48PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 8 | 10,887 | 28.91% |
| PFE240816C00035000 | 2024-05-03 3:08PM EDT | 2024-08-16 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 3 | 1,455 | 26.56% |
| PFE240920C00035000 | 2024-05-03 2:09PM EDT | 2024-09-20 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 18 | 11,282 | 24.76% |
| PFE241018C00035000 | 2024-05-03 3:51PM EDT | 2024-10-18 | 0.19 | 0.18 | 0.21 | -0.02 | -9.52% | 435 | 764 | 24.90% |
| PFE241220C00035000 | 2024-05-03 1:48PM EDT | 2024-12-20 | 0.31 | 0.33 | 0.37 | -0.05 | -13.89% | 25 | 189 | 24.81% |
| PFE250117C00035000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 0.45 | 0.42 | 0.45 | +0.01 | +2.27% | 310 | 36,521 | 24.88% |
| PFE250321C00035000 | 2024-05-03 3:51PM EDT | 2025-03-21 | 0.61 | 0.60 | 0.65 | -0.04 | -6.15% | 26 | 4,670 | 25.24% |
| PFE250620C00035000 | 2024-05-03 1:36PM EDT | 2025-06-20 | 0.84 | 0.88 | 0.95 | -0.08 | -8.70% | 26 | 7,952 | 25.71% |
| PFE251219C00035000 | 2024-05-03 3:46PM EDT | 2025-12-19 | 1.50 | 1.44 | 1.61 | +0.02 | +1.35% | 16 | 7,799 | 26.98% |
| PFE260116C00035000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 1.62 | 1.56 | 1.69 | -0.03 | -1.82% | 33 | 28,664 | 26.99% |
| PFE260618C00035000 | 2024-05-03 9:45AM EDT | 2026-06-18 | 2.10 | 1.84 | 2.20 | +0.10 | +5.00% | 8 | 984 | 27.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00035000 | 2024-05-02 10:47AM EDT | 2024-05-17 | 7.70 | 7.35 | 8.60 | 0.00 | - | 2 | 46 | 129.69% |
| PFE240621P00035000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 7.56 | 7.45 | 8.35 | -0.34 | -4.30% | 1 | 5,039 | 66.80% |
| PFE240719P00035000 | 2024-04-30 11:33AM EDT | 2024-07-19 | 9.70 | 6.15 | 8.40 | 0.00 | - | 1 | 76 | 65.92% |
| PFE240816P00035000 | 2024-05-02 1:23PM EDT | 2024-08-16 | 7.57 | 7.50 | 8.35 | 0.00 | - | 2 | 41 | 55.42% |
| PFE240920P00035000 | 2024-04-22 12:10PM EDT | 2024-09-20 | 9.05 | 7.20 | 7.90 | 0.00 | - | 44 | 2,554 | 39.55% |
| PFE241018P00035000 | 2024-04-25 1:55PM EDT | 2024-10-18 | 9.80 | 6.55 | 7.75 | 0.00 | - | 1 | 3 | 33.20% |
| PFE250117P00035000 | 2024-05-02 1:13PM EDT | 2025-01-17 | 7.70 | 7.65 | 8.60 | 0.00 | - | 80 | 33,778 | 38.48% |
| PFE250321P00035000 | 2024-05-02 2:43PM EDT | 2025-03-21 | 7.98 | 7.80 | 8.00 | 0.00 | - | 45 | 1,013 | 27.42% |
| PFE250620P00035000 | 2024-05-03 9:33AM EDT | 2025-06-20 | 7.50 | 7.95 | 8.60 | -1.65 | -18.03% | 2 | 529 | 30.49% |
| PFE251219P00035000 | 2024-05-02 1:16PM EDT | 2025-12-19 | 8.35 | 8.30 | 8.80 | 0.00 | - | 22 | 8,764 | 27.03% |
| PFE260116P00035000 | 2024-04-29 11:06AM EDT | 2026-01-16 | 9.90 | 8.30 | 8.75 | 0.00 | - | 15 | 9,460 | 26.03% |
| PFE260618P00035000 | 2024-05-02 2:34PM EDT | 2026-06-18 | 8.70 | 8.60 | 9.00 | 0.00 | - | 1 | 72 | 25.06% |
© 2024 Yahoo. All rights reserved.