Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621C00022500 | 2024-06-11 2:24PM EDT | 2024-06-21 | 5.60 | 4.25 | 6.10 | 0.00 | - | 2 | 156 | 106.64% |
| PFE240920C00022500 | 2024-06-14 10:03AM EDT | 2024-09-20 | 5.20 | 5.15 | 5.70 | -0.53 | -9.25% | 4 | 660 | 46.44% |
| PFE250117C00022500 | 2024-06-14 1:18PM EDT | 2025-01-17 | 5.60 | 5.05 | 6.15 | +0.28 | +5.26% | 2 | 3,897 | 39.06% |
| PFE250321C00022500 | 2024-06-13 12:45PM EDT | 2025-03-21 | 5.70 | 5.55 | 6.70 | 0.00 | - | 50 | 2,159 | 42.09% |
| PFE251219C00022500 | 2024-06-06 9:58AM EDT | 2025-12-19 | 7.00 | 6.00 | 6.60 | 0.00 | - | 6 | 706 | 28.96% |
| PFE260116C00022500 | 2024-06-14 2:52PM EDT | 2026-01-16 | 6.26 | 6.05 | 6.40 | -0.04 | -0.63% | 19 | 8,134 | 26.33% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00022500 | 2024-06-12 9:36AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 19,409 | 59.38% |
| PFE240920P00022500 | 2024-06-14 9:33AM EDT | 2024-09-20 | 0.13 | 0.08 | 0.45 | +0.02 | +18.18% | 2 | 25,765 | 39.99% |
| PFE250117P00022500 | 2024-06-14 3:12PM EDT | 2025-01-17 | 0.42 | 0.40 | 0.47 | -0.01 | -2.33% | 26 | 47,264 | 27.30% |
| PFE250321P00022500 | 2024-06-14 10:16AM EDT | 2025-03-21 | 0.63 | 0.56 | 0.68 | +0.06 | +10.53% | 12 | 31,223 | 27.64% |
| PFE251219P00022500 | 2024-06-14 10:33AM EDT | 2025-12-19 | 1.40 | 1.32 | 1.48 | +0.06 | +4.48% | 25 | 9,053 | 28.11% |
| PFE260116P00022500 | 2024-06-14 1:54PM EDT | 2026-01-16 | 1.43 | 1.34 | 1.53 | +0.03 | +2.14% | 11 | 26,772 | 27.91% |
© 2024 Yahoo. All rights reserved.