Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Strike:24.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00024000 | 2024-05-08 2:57PM EDT | 2024-05-10 | 4.30 | 4.20 | 4.30 | +0.50 | +13.33% | 21,626 | 5,447 | 103.13% |
| PFE240517C00024000 | 2024-05-08 2:06PM EDT | 2024-05-17 | 4.15 | 4.20 | 4.30 | +0.30 | +7.79% | 4,630 | 1,353 | 56.64% |
| PFE240524C00024000 | 2024-05-08 1:55PM EDT | 2024-05-24 | 4.15 | 4.05 | 4.30 | +0.21 | +5.33% | 10 | 11 | 43.36% |
| PFE240531C00024000 | 2024-05-08 1:55PM EDT | 2024-05-31 | 4.15 | 4.20 | 4.30 | +0.11 | +2.72% | 31 | 33 | 36.52% |
| PFE240607C00024000 | 2024-05-08 1:55PM EDT | 2024-06-07 | 4.25 | 4.00 | 4.30 | -0.11 | -2.52% | 20 | 22 | 32.03% |
| PFE240614C00024000 | 2024-05-03 9:58AM EDT | 2024-06-14 | 3.51 | 3.50 | 4.30 | 0.00 | - | 1 | 1 | 28.91% |
| PFE240621C00024000 | 2024-05-08 1:44PM EDT | 2024-06-21 | 4.15 | 4.20 | 4.30 | +0.44 | +11.86% | 2,684 | 980 | 26.56% |
| PFE240719C00024000 | 2024-05-08 2:17PM EDT | 2024-07-19 | 4.20 | 4.20 | 4.30 | +0.50 | +13.51% | 10 | 113 | 20.90% |
| PFE240816C00024000 | 2024-05-08 12:41PM EDT | 2024-08-16 | 4.30 | 4.25 | 4.35 | +0.35 | +8.86% | 17 | 9,272 | 21.09% |
| PFE240920C00024000 | 2024-05-08 10:18AM EDT | 2024-09-20 | 4.09 | 4.30 | 4.45 | -0.01 | -0.24% | 8 | 556 | 21.97% |
| PFE241018C00024000 | 2024-05-08 12:50PM EDT | 2024-10-18 | 4.45 | 4.40 | 4.55 | +0.05 | +1.14% | 2 | 1,154 | 22.80% |
| PFE241220C00024000 | 2024-05-08 12:24PM EDT | 2024-12-20 | 4.70 | 4.60 | 4.75 | +0.15 | +3.30% | 2 | 284 | 23.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00024000 | 2024-05-08 2:11PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 2,701 | 75.00% |
| PFE240517P00024000 | 2024-05-08 2:12PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,211 | 19,191 | 45.31% |
| PFE240524P00024000 | 2024-05-08 11:38AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.16 | +0.01 | +50.00% | 8 | 390 | 51.37% |
| PFE240531P00024000 | 2024-05-08 2:10PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 604 | 38.28% |
| PFE240607P00024000 | 2024-05-08 1:33PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.04 | 0.00 | - | 10 | 142 | 32.03% |
| PFE240614P00024000 | 2024-05-08 1:30PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 2 | 1 | 30.27% |
| PFE240621P00024000 | 2024-05-08 2:58PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 165 | 27,338 | 27.93% |
| PFE240719P00024000 | 2024-05-08 2:35PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 10 | 6,404 | 25.98% |
| PFE240816P00024000 | 2024-05-08 11:39AM EDT | 2024-08-16 | 0.25 | 0.23 | 0.25 | -0.03 | -10.71% | 17 | 8,555 | 27.74% |
| PFE240920P00024000 | 2024-05-08 2:50PM EDT | 2024-09-20 | 0.32 | 0.31 | 0.32 | -0.03 | -8.57% | 216 | 7,223 | 25.88% |
| PFE241018P00024000 | 2024-05-08 1:26PM EDT | 2024-10-18 | 0.42 | 0.38 | 0.41 | -0.09 | -17.65% | 3 | 7,153 | 25.68% |
| PFE241220P00024000 | 2024-05-08 10:00AM EDT | 2024-12-20 | 0.75 | 0.66 | 0.72 | -0.05 | -6.25% | 22 | 886 | 27.27% |
© 2024 Yahoo. All rights reserved.