Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:23.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00023000 | 2024-04-22 3:57PM EDT | 2024-04-26 | 3.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PFE240503C00023000 | 2024-04-22 10:01AM EDT | 2024-05-03 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240510C00023000 | 2024-04-19 10:34AM EDT | 2024-05-10 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PFE240517C00023000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 2.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PFE240524C00023000 | 2024-04-15 3:39PM EDT | 2024-05-24 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240531C00023000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 3.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE240719C00023000 | 2024-04-25 11:25AM EDT | 2024-07-19 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240816C00023000 | 2024-04-25 12:00PM EDT | 2024-08-16 | 3.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PFE241018C00023000 | 2024-04-25 3:53PM EDT | 2024-10-18 | 3.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| PFE250620C00023000 | 2024-04-25 3:55PM EDT | 2025-06-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE260618C00023000 | 2024-04-25 11:36AM EDT | 2026-06-18 | 5.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00023000 | 2024-04-22 1:09PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE240503P00023000 | 2024-04-25 3:45PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 12.50% |
| PFE240510P00023000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| PFE240517P00023000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| PFE240524P00023000 | 2024-04-25 3:26PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| PFE240531P00023000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| PFE240719P00023000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| PFE240816P00023000 | 2024-04-25 3:41PM EDT | 2024-08-16 | 0.72 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 6.25% |
| PFE241018P00023000 | 2024-04-25 12:30PM EDT | 2024-10-18 | 0.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| PFE241220P00023000 | 2024-04-25 3:11PM EDT | 2024-12-20 | 1.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| PFE250620P00023000 | 2024-04-25 3:20PM EDT | 2025-06-20 | 1.84 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 3.13% |
| PFE260618P00023000 | 2024-04-25 3:52PM EDT | 2026-06-18 | 2.82 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.