Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:26.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00026000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.32 | 0.30 | 0.31 | 0.00 | - | 3,387 | 4,370 | 39.45% |
| PFE240510C00026000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 0.37 | 0.35 | 0.38 | +0.01 | +2.78% | 830 | 3,929 | 31.64% |
| PFE240517C00026000 | 2024-04-26 3:50PM EDT | 2024-05-17 | 0.42 | 0.41 | 0.42 | +0.02 | +5.00% | 933 | 16,042 | 27.54% |
| PFE240524C00026000 | 2024-04-26 3:51PM EDT | 2024-05-24 | 0.46 | 0.43 | 0.46 | +0.01 | +2.22% | 275 | 1,010 | 25.39% |
| PFE240531C00026000 | 2024-04-26 3:58PM EDT | 2024-05-31 | 0.50 | 0.48 | 0.52 | -0.01 | -1.96% | 265 | 1,068 | 24.71% |
| PFE240621C00026000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.70 | 0.68 | 0.71 | +0.03 | +4.48% | 6,121 | 14,060 | 24.41% |
| PFE240719C00026000 | 2024-04-26 3:45PM EDT | 2024-07-19 | 0.98 | 0.95 | 0.96 | +0.05 | +5.38% | 457 | 5,515 | 25.15% |
| PFE240816C00026000 | 2024-04-26 3:42PM EDT | 2024-08-16 | 1.17 | 1.11 | 1.14 | +0.04 | +3.54% | 861 | 4,397 | 25.00% |
| PFE240920C00026000 | 2024-04-26 3:53PM EDT | 2024-09-20 | 1.32 | 1.29 | 1.31 | +0.01 | +0.76% | 362 | 1,963 | 24.49% |
| PFE241018C00026000 | 2024-04-26 3:21PM EDT | 2024-10-18 | 1.50 | 1.48 | 1.53 | 0.00 | - | 109 | 458 | 25.59% |
| PFE241220C00026000 | 2024-04-26 1:52PM EDT | 2024-12-20 | 1.87 | 1.58 | 1.85 | +0.07 | +3.89% | 36 | 42 | 25.86% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00026000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.87 | 0.87 | 1.04 | -0.12 | -12.12% | 1,819 | 4,989 | 49.22% |
| PFE240510P00026000 | 2024-04-26 3:03PM EDT | 2024-05-10 | 1.15 | 1.16 | 1.32 | -0.21 | -15.44% | 182 | 4,175 | 49.41% |
| PFE240517P00026000 | 2024-04-26 3:44PM EDT | 2024-05-17 | 1.26 | 1.29 | 1.32 | -0.13 | -9.35% | 786 | 29,486 | 40.33% |
| PFE240524P00026000 | 2024-04-26 3:54PM EDT | 2024-05-24 | 1.30 | 1.27 | 1.42 | -0.16 | -10.96% | 23 | 539 | 38.57% |
| PFE240531P00026000 | 2024-04-26 3:54PM EDT | 2024-05-31 | 1.35 | 1.35 | 1.40 | -0.11 | -7.53% | 37 | 1,273 | 33.84% |
| PFE240621P00026000 | 2024-04-26 3:45PM EDT | 2024-06-21 | 1.51 | 1.51 | 1.54 | -0.10 | -6.21% | 4,786 | 31,152 | 30.32% |
| PFE240719P00026000 | 2024-04-26 3:41PM EDT | 2024-07-19 | 1.64 | 1.67 | 1.70 | -0.24 | -12.77% | 735 | 16,909 | 28.08% |
| PFE240816P00026000 | 2024-04-26 3:48PM EDT | 2024-08-16 | 2.00 | 2.00 | 2.05 | -0.04 | -1.96% | 23 | 5,919 | 30.57% |
| PFE240920P00026000 | 2024-04-26 2:08PM EDT | 2024-09-20 | 2.10 | 1.92 | 2.17 | -0.11 | -4.98% | 7 | 6,219 | 28.57% |
| PFE241018P00026000 | 2024-04-26 12:43PM EDT | 2024-10-18 | 2.19 | 2.23 | 2.35 | -0.17 | -7.20% | 3 | 2,226 | 28.74% |
| PFE241220P00026000 | 2024-04-24 10:44AM EDT | 2024-12-20 | 2.55 | 2.59 | 2.83 | +0.47 | +22.60% | 1 | 54 | 30.52% |
© 2024 Yahoo. All rights reserved.