Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:18.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00018000 | 2024-04-29 11:04AM EDT | 2024-05-10 | 7.75 | 9.25 | 12.30 | 0.00 | - | 4 | 4 | 423.44% |
| PFE240517C00018000 | 2024-05-08 3:03PM EDT | 2024-05-17 | 10.05 | 10.10 | 10.40 | +0.55 | +5.79% | 40 | 19 | 166.41% |
| PFE240816C00018000 | 2024-05-08 3:46PM EDT | 2024-08-16 | 10.35 | 10.20 | 10.40 | +0.75 | +7.81% | 480 | 100 | 52.34% |
| PFE241220C00018000 | 2024-04-25 2:03PM EDT | 2024-12-20 | 7.56 | 10.15 | 10.75 | 0.00 | - | - | 170 | 47.95% |
| PFE250620C00018000 | 2024-05-08 1:55PM EDT | 2025-06-20 | 10.10 | 8.45 | 10.75 | +1.67 | +19.81% | 20 | 22 | 35.69% |
| PFE260618C00018000 | 2024-05-08 2:08PM EDT | 2026-06-18 | 10.20 | 10.10 | 10.60 | +0.50 | +5.15% | 1 | 493 | 23.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00018000 | 2024-04-22 1:39PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 187.50% |
| PFE240517P00018000 | 2024-05-01 2:19PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 624 | 103.13% |
| PFE240607P00018000 | 2024-05-08 1:41PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.15 | -0.05 | -62.50% | 1 | 1 | 85.16% |
| PFE240719P00018000 | 2024-05-01 9:50AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.06 | 0.00 | - | 65 | 622 | 53.32% |
| PFE240816P00018000 | 2024-05-02 10:01AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.21 | 0.00 | - | 6 | 1,136 | 50.20% |
| PFE241018P00018000 | 2024-05-01 9:59AM EDT | 2024-10-18 | 0.10 | 0.02 | 0.29 | 0.00 | - | 184 | 137 | 49.22% |
| PFE241220P00018000 | 2024-05-01 11:48AM EDT | 2024-12-20 | 0.16 | 0.05 | 0.42 | 0.00 | - | 26 | 47 | 46.19% |
| PFE250620P00018000 | 2024-05-08 12:35PM EDT | 2025-06-20 | 0.24 | 0.23 | 0.42 | -0.05 | -17.24% | 1 | 5,780 | 34.42% |
| PFE260618P00018000 | 2024-05-06 10:25AM EDT | 2026-06-18 | 0.77 | 0.70 | 0.84 | 0.00 | - | 1 | 575 | 31.13% |
© 2024 Yahoo. All rights reserved.