Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:21.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00021000 | 2024-05-06 10:08AM EDT | 2024-05-10 | 7.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240517C00021000 | 2024-05-01 12:58PM EDT | 2024-05-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621C00021000 | 2024-05-03 11:14AM EDT | 2024-06-21 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240719C00021000 | 2024-03-06 12:31PM EDT | 2024-07-19 | 6.60 | 5.20 | 7.95 | 0.00 | - | 1 | 1 | 83.69% |
| PFE240816C00021000 | 2024-05-02 10:02AM EDT | 2024-08-16 | 6.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240920C00021000 | 2024-05-06 9:47AM EDT | 2024-09-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PFE241018C00021000 | 2024-05-07 2:32PM EDT | 2024-10-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE241220C00021000 | 2024-05-02 1:53PM EDT | 2024-12-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00021000 | 2024-04-29 10:37AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE240517P00021000 | 2024-05-07 2:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PFE240524P00021000 | 2024-04-30 3:09PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| PFE240531P00021000 | 2024-05-03 10:03AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| PFE240607P00021000 | 2024-04-30 11:53AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PFE240621P00021000 | 2024-05-07 2:39PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PFE240719P00021000 | 2024-05-07 12:34PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| PFE240816P00021000 | 2024-05-07 2:45PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| PFE240920P00021000 | 2024-05-03 12:46PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PFE241018P00021000 | 2024-05-07 3:42PM EDT | 2024-10-18 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PFE241220P00021000 | 2024-05-07 2:56PM EDT | 2024-12-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.