Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621C00034000 | 2024-06-14 9:44AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 10,668 | 65.63% |
| PFE240628C00034000 | 2024-06-13 12:20PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.08 | 0.00 | - | 7 | 341 | 60.94% |
| PFE240705C00034000 | 2024-06-13 9:57AM EDT | 2024-07-05 | 0.02 | 0.01 | 0.04 | 0.00 | - | 5 | 156 | 48.05% |
| PFE240712C00034000 | 2024-06-06 11:15AM EDT | 2024-07-12 | 0.04 | 0.01 | 0.17 | 0.00 | - | 1 | 25 | 55.47% |
| PFE240719C00034000 | 2024-06-14 12:44PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.12 | -0.01 | -25.00% | 35 | 2,621 | 45.61% |
| PFE240726C00034000 | 2024-06-11 2:02PM EDT | 2024-07-26 | 0.03 | 0.00 | 0.11 | 0.00 | - | - | 1 | 40.72% |
| PFE240816C00034000 | 2024-06-14 1:43PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.17 | 0.00 | - | 56 | 2,309 | 36.62% |
| PFE240920C00034000 | 2024-06-14 10:37AM EDT | 2024-09-20 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 32 | 1,608 | 26.47% |
| PFE241018C00034000 | 2024-06-14 9:32AM EDT | 2024-10-18 | 0.21 | 0.14 | 0.17 | +0.08 | +61.54% | 2 | 1,104 | 25.78% |
| PFE241220C00034000 | 2024-06-14 12:11PM EDT | 2024-12-20 | 0.32 | 0.17 | 0.40 | +0.05 | +18.52% | 1 | 487 | 26.71% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00034000 | 2024-06-13 9:45AM EDT | 2024-06-21 | 6.55 | 5.70 | 6.55 | 0.00 | - | 1 | 2 | 99.61% |
| PFE240628P00034000 | 2024-05-09 9:43AM EDT | 2024-06-28 | 6.55 | 5.20 | 5.60 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240712P00034000 | 2024-06-10 12:05PM EDT | 2024-07-12 | 5.91 | 5.70 | 6.55 | 0.00 | - | - | 0 | 46.88% |
| PFE240719P00034000 | 2024-06-05 10:39AM EDT | 2024-07-19 | 4.66 | 5.70 | 7.90 | 0.00 | - | - | 0 | 59.18% |
| PFE240816P00034000 | 2024-06-12 9:34AM EDT | 2024-08-16 | 6.25 | 6.55 | 6.85 | 0.00 | - | 1 | 101 | 45.80% |
| PFE240920P00034000 | 2024-06-12 10:52AM EDT | 2024-09-20 | 6.45 | 5.85 | 7.50 | 0.00 | - | 27 | 879 | 52.61% |
| PFE241018P00034000 | 2024-06-04 9:31AM EDT | 2024-10-18 | 5.05 | 5.65 | 6.80 | 0.00 | - | 17 | 539 | 30.91% |
| PFE241220P00034000 | 2024-06-10 10:14AM EDT | 2024-12-20 | 6.30 | 6.05 | 7.70 | 0.00 | - | 8 | 39 | 40.85% |
© 2024 Yahoo. All rights reserved.