Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00027000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 1,559 | 5,651 | 24.41% |
| PFE240503C00027000 | 2024-04-19 3:58PM EDT | 2024-05-03 | 0.29 | 0.27 | 0.30 | +0.13 | +81.25% | 7,398 | 3,438 | 33.20% |
| PFE240510C00027000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 0.34 | 0.33 | 0.34 | +0.13 | +61.90% | 816 | 41,348 | 29.00% |
| PFE240517C00027000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.38 | 0.38 | 0.40 | +0.13 | +52.00% | 3,120 | 38,147 | 27.44% |
| PFE240524C00027000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 0.42 | 0.41 | 0.45 | +0.15 | +55.56% | 71 | 1,683 | 26.27% |
| PFE240531C00027000 | 2024-04-19 3:26PM EDT | 2024-05-31 | 0.46 | 0.45 | 0.49 | +0.17 | +58.62% | 62 | 369 | 25.20% |
| PFE240719C00027000 | 2024-04-19 3:51PM EDT | 2024-07-19 | 0.90 | 0.90 | 0.92 | +0.20 | +28.57% | 356 | 6,311 | 25.83% |
| PFE240816C00027000 | 2024-04-19 3:35PM EDT | 2024-08-16 | 1.05 | 1.05 | 1.08 | +0.24 | +29.63% | 354 | 2,837 | 25.34% |
| PFE241018C00027000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 1.40 | 1.39 | 1.45 | +0.27 | +23.89% | 84 | 926 | 25.59% |
| PFE260618C00027000 | 2024-04-19 3:56PM EDT | 2026-06-18 | 3.80 | 3.75 | 4.95 | +0.33 | +9.51% | 144 | 3,413 | 35.33% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00027000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 1.05 | 0.95 | 1.07 | -0.65 | -38.24% | 50 | 2,837 | 25.78% |
| PFE240503P00027000 | 2024-04-19 3:05PM EDT | 2024-05-03 | 1.27 | 1.12 | 1.67 | -0.45 | -26.16% | 76 | 7,966 | 53.13% |
| PFE240510P00027000 | 2024-04-19 10:03AM EDT | 2024-05-10 | 1.97 | 0.90 | 1.95 | -0.07 | -3.43% | 2 | 1,832 | 54.98% |
| PFE240517P00027000 | 2024-04-19 3:47PM EDT | 2024-05-17 | 1.71 | 1.51 | 1.68 | -0.41 | -19.34% | 629 | 60,842 | 37.89% |
| PFE240524P00027000 | 2024-04-19 3:36PM EDT | 2024-05-24 | 1.70 | 1.58 | 2.65 | -0.52 | -23.42% | 3 | 198 | 64.65% |
| PFE240531P00027000 | 2024-04-19 12:16PM EDT | 2024-05-31 | 1.86 | 1.64 | 1.85 | -0.32 | -14.68% | 3 | 82 | 35.99% |
| PFE240719P00027000 | 2024-04-19 10:10AM EDT | 2024-07-19 | 2.35 | 1.98 | 2.02 | -0.08 | -3.29% | 4 | 7,745 | 27.81% |
| PFE240816P00027000 | 2024-04-19 12:37PM EDT | 2024-08-16 | 2.48 | 2.15 | 2.55 | -0.29 | -10.47% | 19 | 1,896 | 33.37% |
| PFE241018P00027000 | 2024-04-19 3:59PM EDT | 2024-10-18 | 2.56 | 2.33 | 2.59 | -0.31 | -10.80% | 54 | 7,803 | 27.54% |
| PFE260618P00027000 | 2024-04-19 2:50PM EDT | 2026-06-18 | 4.59 | 4.50 | 4.65 | -0.26 | -5.36% | 25 | 2,124 | 26.76% |
© 2024 Yahoo. All rights reserved.