Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:22.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00022000 | 2024-05-08 3:03PM EDT | 2024-05-10 | 6.80 | 5.40 | 6.95 | +2.20 | +47.83% | 140 | 41 | 305.08% |
| PFE240517C00022000 | 2024-05-08 3:29PM EDT | 2024-05-17 | 6.25 | 6.10 | 6.40 | +1.45 | +30.21% | 2,966 | 341 | 102.34% |
| PFE240524C00022000 | 2024-05-08 2:49PM EDT | 2024-05-24 | 6.25 | 6.05 | 6.50 | +0.75 | +13.64% | 10 | 3 | 90.63% |
| PFE240607C00022000 | 2024-05-01 11:39AM EDT | 2024-06-07 | 5.71 | 6.10 | 6.45 | +1.21 | +26.89% | 2 | 2 | 62.89% |
| PFE240719C00022000 | 2024-05-08 1:55PM EDT | 2024-07-19 | 6.10 | 6.05 | 6.50 | -0.24 | -3.79% | 20 | 23 | 43.75% |
| PFE240816C00022000 | 2024-05-08 3:46PM EDT | 2024-08-16 | 6.30 | 6.00 | 6.60 | -0.06 | -0.94% | 299 | 78 | 41.21% |
| PFE241018C00022000 | 2024-05-07 3:24PM EDT | 2024-10-18 | 5.59 | 5.80 | 6.80 | 0.00 | - | 1 | 18 | 37.70% |
| PFE241220C00022000 | 2024-04-26 9:45AM EDT | 2024-12-20 | 4.15 | 6.25 | 7.05 | 0.00 | - | 123 | 123 | 36.96% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00022000 | 2024-05-02 9:37AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 521 | 112.50% |
| PFE240517P00022000 | 2024-05-06 2:22PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 9,002 | 59.38% |
| PFE240524P00022000 | 2024-05-06 11:59AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 193 | 62.11% |
| PFE240531P00022000 | 2024-05-06 3:36PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.04 | 0.00 | - | 10 | 60 | 52.34% |
| PFE240607P00022000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 0.09 | 0.00 | 0.16 | 0.00 | - | 1 | 66 | 52.34% |
| PFE240719P00022000 | 2024-05-08 1:51PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.09 | +0.01 | +16.67% | 2 | 2,183 | 34.96% |
| PFE240816P00022000 | 2024-05-07 12:28PM EDT | 2024-08-16 | 0.10 | 0.07 | 0.11 | 0.00 | - | 41 | 936 | 31.06% |
| PFE241018P00022000 | 2024-05-07 3:31PM EDT | 2024-10-18 | 0.24 | 0.16 | 0.18 | 0.00 | - | 3 | 3,740 | 27.34% |
| PFE241220P00022000 | 2024-05-08 3:34PM EDT | 2024-12-20 | 0.33 | 0.32 | 0.35 | -0.16 | -32.65% | 44 | 254 | 27.98% |
© 2024 Yahoo. All rights reserved.