Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621C00017500 | 2024-05-08 3:45PM EDT | 2024-06-21 | 10.80 | 10.65 | 10.95 | 0.00 | - | 10 | 5 | 82.62% |
| PFE240920C00017500 | 2024-05-09 12:02PM EDT | 2024-09-20 | 10.59 | 10.55 | 11.05 | -0.21 | -1.94% | 4 | 55 | 60.64% |
| PFE250117C00017500 | 2024-05-08 3:18PM EDT | 2025-01-17 | 10.80 | 10.30 | 12.00 | 0.00 | - | 202 | 73 | 66.94% |
| PFE250321C00017500 | 2024-05-02 1:29PM EDT | 2025-03-21 | 10.30 | 10.75 | 11.80 | 0.00 | - | 12 | 47 | 56.20% |
| PFE251219C00017500 | 2024-05-08 3:18PM EDT | 2025-12-19 | 10.70 | 9.85 | 13.00 | 0.00 | - | 161 | 41 | 56.30% |
| PFE260116C00017500 | 2024-05-08 12:56PM EDT | 2026-01-16 | 10.68 | 10.85 | 12.15 | 0.00 | - | 2 | 496 | 44.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00017500 | 2024-05-08 11:41AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 3,586 | 61.72% |
| PFE240920P00017500 | 2024-05-07 12:43PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.10 | 0.00 | - | 1 | 11,997 | 45.12% |
| PFE250117P00017500 | 2024-05-09 12:43PM EDT | 2025-01-17 | 0.08 | 0.05 | 0.13 | -0.04 | -33.33% | 413 | 9,771 | 34.57% |
| PFE250321P00017500 | 2024-05-08 12:44PM EDT | 2025-03-21 | 0.15 | 0.00 | 0.82 | 0.00 | - | 20 | 726 | 50.24% |
| PFE251219P00017500 | 2024-04-18 2:23PM EDT | 2025-12-19 | 0.80 | 0.35 | 0.46 | 0.00 | - | 1 | 323 | 30.71% |
| PFE260116P00017500 | 2024-05-09 3:55PM EDT | 2026-01-16 | 0.44 | 0.38 | 0.52 | -0.05 | -10.20% | 2 | 1,325 | 31.10% |
© 2024 Yahoo. All rights reserved.