Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621C00020000 | 2024-06-11 10:10AM EDT | 2024-06-21 | 8.30 | 6.75 | 9.00 | 0.00 | - | 1 | 223 | 191.80% |
| PFE240628C00020000 | 2024-05-22 10:28AM EDT | 2024-06-28 | 9.05 | 7.50 | 7.75 | 0.00 | - | 22 | 47 | 99.22% |
| PFE240705C00020000 | 2024-06-10 9:41AM EDT | 2024-07-05 | 7.85 | 5.80 | 7.70 | 0.00 | - | 1,000 | 2,003 | 91.99% |
| PFE240719C00020000 | 2024-05-30 2:04PM EDT | 2024-07-19 | 8.21 | 6.80 | 7.75 | 0.00 | - | 20 | 31 | 75.98% |
| PFE240816C00020000 | 2024-06-12 2:44PM EDT | 2024-08-16 | 7.90 | 7.50 | 7.80 | +0.10 | +1.28% | 25 | 230 | 59.67% |
| PFE240920C00020000 | 2024-06-10 11:58AM EDT | 2024-09-20 | 8.25 | 7.60 | 7.75 | 0.00 | - | 10 | 337 | 45.31% |
| PFE241018C00020000 | 2024-05-15 1:40PM EDT | 2024-10-18 | 9.20 | 7.60 | 8.15 | 0.00 | - | 20 | 94 | 54.39% |
| PFE241220C00020000 | 2024-06-10 10:20AM EDT | 2024-12-20 | 8.30 | 7.60 | 7.85 | 0.00 | - | 1 | 144 | 36.08% |
| PFE250117C00020000 | 2024-06-14 10:13AM EDT | 2025-01-17 | 7.70 | 7.65 | 8.00 | -0.20 | -2.53% | 18 | 2,157 | 37.79% |
| PFE250321C00020000 | 2024-06-14 2:29PM EDT | 2025-03-21 | 7.80 | 7.65 | 7.95 | -0.50 | -6.02% | 1 | 605 | 32.13% |
| PFE250620C00020000 | 2024-06-13 12:20PM EDT | 2025-06-20 | 7.80 | 7.60 | 8.05 | 0.00 | - | 4 | 1,178 | 29.83% |
| PFE251219C00020000 | 2024-06-14 9:34AM EDT | 2025-12-19 | 8.50 | 7.80 | 8.95 | +0.45 | +5.59% | 4 | 2,022 | 36.06% |
| PFE260116C00020000 | 2024-06-14 2:29PM EDT | 2026-01-16 | 8.05 | 7.90 | 8.20 | -0.05 | -0.62% | 32 | 6,593 | 26.00% |
| PFE260618C00020000 | 2024-06-14 3:12PM EDT | 2026-06-18 | 8.20 | 8.10 | 8.65 | -0.05 | -0.61% | 12 | 1,528 | 28.20% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00020000 | 2024-06-14 10:47AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 10,200 | 90.63% |
| PFE240628P00020000 | 2024-05-31 10:46AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.12 | 0.00 | - | 3 | 4 | 90.63% |
| PFE240719P00020000 | 2024-06-13 12:20PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.18 | 0.00 | - | 20 | 4,572 | 62.11% |
| PFE240726P00020000 | 2024-06-10 11:27AM EDT | 2024-07-26 | 0.06 | 0.00 | 1.63 | 0.00 | - | - | 2 | 104.00% |
| PFE240816P00020000 | 2024-06-13 3:36PM EDT | 2024-08-16 | 0.07 | 0.02 | 0.05 | +0.04 | +133.33% | 2 | 860 | 41.41% |
| PFE240920P00020000 | 2024-06-14 11:03AM EDT | 2024-09-20 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 100 | 12,205 | 35.35% |
| PFE241018P00020000 | 2024-06-14 1:01PM EDT | 2024-10-18 | 0.10 | 0.06 | 0.10 | +0.02 | +25.00% | 1 | 927 | 33.40% |
| PFE241220P00020000 | 2024-06-14 2:06PM EDT | 2024-12-20 | 0.15 | 0.11 | 0.18 | -0.01 | -6.25% | 2 | 579 | 31.06% |
| PFE250117P00020000 | 2024-06-14 3:12PM EDT | 2025-01-17 | 0.19 | 0.16 | 0.22 | 0.00 | - | 4 | 16,507 | 30.47% |
| PFE250321P00020000 | 2024-06-12 12:58PM EDT | 2025-03-21 | 0.26 | 0.24 | 0.34 | 0.00 | - | 12 | 7,523 | 30.18% |
| PFE250620P00020000 | 2024-06-12 1:18PM EDT | 2025-06-20 | 0.42 | 0.39 | 0.52 | 0.00 | - | 50 | 6,243 | 29.88% |
| PFE251219P00020000 | 2024-06-14 11:15AM EDT | 2025-12-19 | 0.80 | 0.74 | 0.85 | +0.01 | +1.27% | 1 | 7,867 | 29.13% |
| PFE260116P00020000 | 2024-06-13 3:34PM EDT | 2026-01-16 | 0.77 | 0.76 | 0.92 | -0.05 | -6.10% | 10 | 6,182 | 29.32% |
| PFE260618P00020000 | 2024-06-14 11:25AM EDT | 2026-06-18 | 1.03 | 0.00 | 1.09 | -0.04 | -3.74% | 3 | 5,794 | 27.93% |
© 2024 Yahoo. All rights reserved.