Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00022500 | 2024-04-30 9:38AM EDT | 2024-05-10 | 3.25 | 5.20 | 6.00 | 0.00 | - | 1 | 55 | 211.72% |
| PFE240517C00022500 | 2024-05-01 10:03AM EDT | 2024-05-17 | 4.10 | 5.25 | 5.50 | 0.00 | - | 1 | 2 | 85.16% |
| PFE240621C00022500 | 2024-05-07 10:39AM EDT | 2024-06-21 | 5.84 | 5.25 | 5.45 | +0.19 | +3.36% | 1 | 265 | 45.80% |
| PFE240920C00022500 | 2024-05-07 3:21PM EDT | 2024-09-20 | 5.56 | 4.80 | 5.50 | -0.14 | -2.46% | 10 | 802 | 28.17% |
| PFE250117C00022500 | 2024-05-07 3:02PM EDT | 2025-01-17 | 5.75 | 5.10 | 6.55 | -0.32 | -5.27% | 5 | 3,763 | 39.19% |
| PFE250321C00022500 | 2024-05-07 3:24PM EDT | 2025-03-21 | 5.50 | 4.95 | 5.80 | -0.63 | -10.28% | 2 | 2,228 | 24.12% |
| PFE251219C00022500 | 2024-05-07 3:40PM EDT | 2025-12-19 | 6.40 | 6.20 | 7.05 | +0.15 | +2.40% | 2 | 702 | 30.49% |
| PFE260116C00022500 | 2024-05-07 3:54PM EDT | 2026-01-16 | 6.40 | 6.20 | 6.40 | -0.47 | -6.84% | 10 | 3,765 | 23.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00022500 | 2024-05-03 9:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 108 | 93.75% |
| PFE240517P00022500 | 2024-05-01 9:32AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 1,894 | 25.00% |
| PFE240621P00022500 | 2024-05-07 3:13PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 92 | 19,383 | 31.45% |
| PFE240920P00022500 | 2024-05-06 3:56PM EDT | 2024-09-20 | 0.18 | 0.18 | 0.21 | 0.00 | - | 16 | 25,264 | 27.49% |
| PFE250117P00022500 | 2024-05-07 3:33PM EDT | 2025-01-17 | 0.55 | 0.50 | 0.55 | +0.04 | +7.84% | 166 | 49,430 | 27.34% |
| PFE250321P00022500 | 2024-05-07 11:16AM EDT | 2025-03-21 | 0.66 | 0.69 | 1.27 | -0.08 | -10.81% | 21 | 28,088 | 34.99% |
| PFE251219P00022500 | 2024-05-07 3:17PM EDT | 2025-12-19 | 1.49 | 1.41 | 1.62 | -0.09 | -5.70% | 2 | 9,055 | 29.03% |
| PFE260116P00022500 | 2024-05-07 1:52PM EDT | 2026-01-16 | 1.53 | 1.46 | 1.70 | +0.07 | +4.79% | 45 | 22,626 | 29.10% |
© 2024 Yahoo. All rights reserved.