Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621C00033000 | 2024-06-14 1:02PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 20 | 1,483 | 62.50% |
| PFE240628C00033000 | 2024-06-14 1:03PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.19 | 0.00 | - | 3 | 430 | 62.50% |
| PFE240705C00033000 | 2024-06-13 9:57AM EDT | 2024-07-05 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 318 | 44.14% |
| PFE240712C00033000 | 2024-06-13 10:01AM EDT | 2024-07-12 | 0.03 | 0.01 | 0.04 | 0.00 | - | 110 | 111 | 36.52% |
| PFE240719C00033000 | 2024-06-14 11:09AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 29 | 4,940 | 33.99% |
| PFE240726C00033000 | 2024-06-11 11:31AM EDT | 2024-07-26 | 0.05 | 0.02 | 0.25 | 0.00 | - | - | 5 | 44.82% |
| PFE240816C00033000 | 2024-06-14 3:46PM EDT | 2024-08-16 | 0.06 | 0.06 | 0.09 | -0.02 | -25.00% | 20 | 2,354 | 28.22% |
| PFE241018C00033000 | 2024-06-14 11:47AM EDT | 2024-10-18 | 0.23 | 0.20 | 0.25 | 0.00 | - | 186 | 4,365 | 25.68% |
| PFE241220C00033000 | 2024-06-14 2:15PM EDT | 2024-12-20 | 0.41 | 0.38 | 0.47 | -0.02 | -4.65% | 71 | 1,237 | 25.54% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00033000 | 2024-06-11 11:03AM EDT | 2024-06-21 | 4.80 | 4.70 | 5.55 | 0.00 | - | - | 0 | 88.67% |
| PFE240705P00033000 | 2024-06-06 1:18PM EDT | 2024-07-05 | 4.10 | 5.00 | 7.20 | 0.00 | - | - | 0 | 87.21% |
| PFE240719P00033000 | 2024-06-10 9:50AM EDT | 2024-07-19 | 5.05 | 4.05 | 6.75 | 0.00 | - | 1 | 1 | 90.72% |
| PFE240816P00033000 | 2024-06-12 11:13AM EDT | 2024-08-16 | 5.45 | 4.90 | 6.75 | 0.00 | - | 30 | 994 | 67.19% |
| PFE241018P00033000 | 2024-06-04 1:47PM EDT | 2024-10-18 | 3.90 | 4.95 | 6.70 | 0.00 | - | 2 | 21 | 46.44% |
| PFE241220P00033000 | 2024-06-11 12:39PM EDT | 2024-12-20 | 5.45 | 5.25 | 6.80 | 0.00 | - | 1 | 24 | 39.31% |
© 2024 Yahoo. All rights reserved.