Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00015000 | 2024-05-08 3:03PM EDT | 2024-05-10 | 13.15 | 12.55 | 14.15 | 0.00 | - | 45 | 0 | 522.66% |
| PFE240517C00015000 | 2024-05-08 3:18PM EDT | 2024-05-17 | 13.20 | 13.00 | 13.45 | 0.00 | - | 300 | 8 | 195.31% |
| PFE240621C00015000 | 2024-05-08 3:46PM EDT | 2024-06-21 | 13.30 | 13.10 | 13.50 | 0.00 | - | 100 | 6 | 103.91% |
| PFE240719C00015000 | 2024-05-09 12:05PM EDT | 2024-07-19 | 13.04 | 13.20 | 13.45 | -0.36 | -2.69% | 6 | 34 | 84.38% |
| PFE240816C00015000 | 2024-05-08 3:03PM EDT | 2024-08-16 | 13.35 | 13.15 | 13.60 | 0.00 | - | 75 | 4 | 75.98% |
| PFE240920C00015000 | 2024-05-09 12:05PM EDT | 2024-09-20 | 13.04 | 12.95 | 13.75 | -0.26 | -1.95% | 11 | 80 | 63.57% |
| PFE241018C00015000 | 2024-05-09 1:04PM EDT | 2024-10-18 | 13.25 | 12.90 | 13.90 | +0.05 | +0.38% | 54 | 22 | 61.13% |
| PFE241220C00015000 | 2024-05-09 10:52AM EDT | 2024-12-20 | 12.90 | 12.95 | 13.60 | 0.00 | - | 1 | 0 | 60.64% |
| PFE250117C00015000 | 2024-05-09 12:05PM EDT | 2025-01-17 | 13.08 | 12.90 | 13.60 | -0.22 | -1.65% | 18 | 147 | 57.23% |
| PFE250321C00015000 | 2024-05-08 3:46PM EDT | 2025-03-21 | 13.40 | 13.00 | 13.60 | 0.00 | - | 490 | 128 | 51.22% |
| PFE250620C00015000 | 2024-05-08 3:55PM EDT | 2025-06-20 | 13.22 | 13.10 | 13.55 | 0.00 | - | 100 | 8 | 43.65% |
| PFE251219C00015000 | 2024-05-09 12:02PM EDT | 2025-12-19 | 13.09 | 12.30 | 15.00 | +0.44 | +3.48% | 7 | 26 | 61.38% |
| PFE260116C00015000 | 2024-05-09 3:54PM EDT | 2026-01-16 | 13.45 | 13.25 | 13.75 | +0.25 | +1.89% | 31 | 469 | 39.89% |
| PFE260618C00015000 | 2024-05-09 10:52AM EDT | 2026-06-18 | 12.85 | 12.65 | 14.45 | +0.09 | +0.71% | 1 | 504 | 46.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00015000 | 2024-05-03 12:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 197 | 150.00% |
| PFE240621P00015000 | 2024-05-08 3:48PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 4,422 | 78.91% |
| PFE240719P00015000 | 2024-04-17 10:04AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 1,711 | 56.25% |
| PFE240816P00015000 | 2024-05-09 10:24AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 10 | 1,716 | 50.00% |
| PFE240920P00015000 | 2024-05-09 10:59AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 2 | 8,643 | 49.61% |
| PFE241018P00015000 | 2024-05-08 10:33AM EDT | 2024-10-18 | 0.04 | 0.02 | 0.27 | 0.00 | - | 5 | 138 | 56.06% |
| PFE241220P00015000 | 2024-05-08 3:52PM EDT | 2024-12-20 | 0.05 | 0.03 | 0.08 | 0.00 | - | 1 | 255 | 42.68% |
| PFE250117P00015000 | 2024-05-09 3:53PM EDT | 2025-01-17 | 0.06 | 0.06 | 0.15 | 0.00 | - | 35 | 3,920 | 45.22% |
| PFE250321P00015000 | 2024-05-09 2:51PM EDT | 2025-03-21 | 0.09 | 0.07 | 0.20 | -0.01 | -10.00% | 94 | 1,135 | 42.97% |
| PFE250620P00015000 | 2024-05-09 10:16AM EDT | 2025-06-20 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 18 | 1,802 | 35.65% |
| PFE251219P00015000 | 2024-05-08 1:51PM EDT | 2025-12-19 | 0.19 | 0.08 | 0.19 | 0.00 | - | 31 | 1,571 | 31.15% |
| PFE260116P00015000 | 2024-05-09 11:05AM EDT | 2026-01-16 | 0.24 | 0.10 | 0.49 | -0.01 | -4.00% | 3 | 1,661 | 38.28% |
| PFE260618P00015000 | 2024-05-08 3:11PM EDT | 2026-06-18 | 0.53 | 0.29 | 0.43 | 0.00 | - | 2 | 443 | 33.08% |
© 2024 Yahoo. All rights reserved.