Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:21.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621C00021000 | 2024-06-14 3:32PM EDT | 2024-06-21 | 6.50 | 6.40 | 6.75 | -1.75 | -21.21% | 63 | 30 | 106.25% |
| PFE240628C00021000 | 2024-05-22 3:45PM EDT | 2024-06-28 | 8.59 | 6.50 | 7.65 | 0.00 | - | 25 | 25 | 138.67% |
| PFE240705C00021000 | 2024-05-30 10:42AM EDT | 2024-07-05 | 7.11 | 5.80 | 6.90 | 0.00 | - | 5 | 4 | 99.80% |
| PFE240719C00021000 | 2024-06-13 3:44PM EDT | 2024-07-19 | 6.95 | 5.90 | 6.75 | +0.15 | +2.21% | 2 | 12 | 66.60% |
| PFE240816C00021000 | 2024-05-15 11:10AM EDT | 2024-08-16 | 7.95 | 6.60 | 7.80 | 0.00 | - | 1 | 4 | 70.41% |
| PFE240920C00021000 | 2024-05-22 10:58AM EDT | 2024-09-20 | 8.50 | 6.60 | 7.15 | 0.00 | - | 3 | 9 | 54.88% |
| PFE241018C00021000 | 2024-05-07 2:32PM EDT | 2024-10-18 | 7.00 | 7.80 | 8.15 | 0.00 | - | 1 | 0 | 68.80% |
| PFE241220C00021000 | 2024-05-29 9:37AM EDT | 2024-12-20 | 7.31 | 6.00 | 7.50 | 0.00 | - | 1 | 2 | 47.02% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00021000 | 2024-06-10 10:33AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 10,801 | 96.09% |
| PFE240719P00021000 | 2024-06-12 9:33AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.19 | 0.00 | - | 2 | 1,787 | 55.27% |
| PFE240816P00021000 | 2024-06-13 3:36PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 543 | 37.31% |
| PFE240920P00021000 | 2024-06-06 10:12AM EDT | 2024-09-20 | 0.05 | 0.05 | 0.12 | 0.00 | - | 172 | 5,232 | 34.38% |
| PFE241018P00021000 | 2024-06-11 3:27PM EDT | 2024-10-18 | 0.10 | 0.08 | 0.11 | 0.00 | - | 14 | 2,435 | 29.79% |
| PFE241220P00021000 | 2024-06-13 1:08PM EDT | 2024-12-20 | 0.21 | 0.16 | 0.25 | +0.01 | +5.00% | 3 | 942 | 29.69% |
© 2024 Yahoo. All rights reserved.