Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:29.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00029000 | 2024-04-24 11:56AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 13 | 3,736 | 59.38% |
| PFE240503C00029000 | 2024-04-24 3:53PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 40 | 4,310 | 39.45% |
| PFE240510C00029000 | 2024-04-24 2:01PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.06 | 0.00 | - | 32 | 3,102 | 32.42% |
| PFE240517C00029000 | 2024-04-24 3:28PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 317 | 21,320 | 27.93% |
| PFE240524C00029000 | 2024-04-24 11:32AM EDT | 2024-05-24 | 0.07 | 0.08 | 0.09 | -0.03 | -30.00% | 73 | 1,159 | 26.17% |
| PFE240531C00029000 | 2024-04-24 10:30AM EDT | 2024-05-31 | 0.12 | 0.10 | 0.12 | 0.00 | - | 10 | 451 | 25.39% |
| PFE240621C00029000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 0.22 | 0.20 | 0.23 | 0.00 | - | 333 | 13,939 | 24.90% |
| PFE240719C00029000 | 2024-04-24 3:11PM EDT | 2024-07-19 | 0.39 | 0.38 | 0.42 | -0.02 | -4.88% | 53 | 8,899 | 25.73% |
| PFE240816C00029000 | 2024-04-24 3:48PM EDT | 2024-08-16 | 0.52 | 0.51 | 0.54 | -0.02 | -3.70% | 43 | 16,894 | 24.93% |
| PFE240920C00029000 | 2024-04-24 3:01PM EDT | 2024-09-20 | 0.69 | 0.65 | 0.69 | -0.01 | -1.43% | 100 | 4,538 | 24.46% |
| PFE241018C00029000 | 2024-04-24 12:26PM EDT | 2024-10-18 | 0.82 | 0.62 | 0.84 | -0.02 | -2.38% | 2 | 1,593 | 24.81% |
| PFE241220C00029000 | 2024-04-24 1:45PM EDT | 2024-12-20 | 1.16 | 1.05 | 1.16 | +0.01 | +0.87% | 14 | 331 | 25.44% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00029000 | 2024-04-24 2:34PM EDT | 2024-04-26 | 2.70 | 2.29 | 2.79 | -0.11 | -3.91% | 49 | 216 | 91.41% |
| PFE240503P00029000 | 2024-04-23 2:10PM EDT | 2024-05-03 | 2.78 | 2.33 | 3.75 | +0.23 | +9.02% | 40 | 51 | 70.51% |
| PFE240510P00029000 | 2024-04-24 3:41PM EDT | 2024-05-10 | 3.10 | 2.79 | 3.45 | -0.30 | -8.82% | 1 | 19 | 57.81% |
| PFE240517P00029000 | 2024-04-24 3:19PM EDT | 2024-05-17 | 3.12 | 2.88 | 3.40 | +0.07 | +2.30% | 2,007 | 4,777 | 61.43% |
| PFE240524P00029000 | 2024-04-23 12:01PM EDT | 2024-05-24 | 3.30 | 2.78 | 3.55 | +0.17 | +5.43% | 29 | 29 | 59.57% |
| PFE240531P00029000 | 2024-04-18 9:58AM EDT | 2024-05-31 | 3.94 | 2.83 | 3.55 | 0.00 | - | 2 | 20 | 53.61% |
| PFE240621P00029000 | 2024-04-24 3:19PM EDT | 2024-06-21 | 3.20 | 3.15 | 3.25 | +0.10 | +3.23% | 12 | 15,756 | 34.38% |
| PFE240719P00029000 | 2024-04-22 10:11AM EDT | 2024-07-19 | 3.25 | 2.86 | 3.50 | 0.00 | - | 4 | 765 | 34.03% |
| PFE240816P00029000 | 2024-04-22 3:36PM EDT | 2024-08-16 | 3.50 | 3.50 | 3.60 | 0.00 | - | 6 | 340 | 31.49% |
| PFE240920P00029000 | 2024-04-24 2:21PM EDT | 2024-09-20 | 3.65 | 3.60 | 3.70 | +0.15 | +4.29% | 61 | 3,485 | 29.22% |
| PFE241018P00029000 | 2024-04-17 10:26AM EDT | 2024-10-18 | 3.89 | 3.65 | 3.80 | -0.26 | -6.27% | 1 | 4,386 | 28.32% |
| PFE241220P00029000 | 2024-04-24 12:00PM EDT | 2024-12-20 | 4.07 | 3.95 | 4.10 | -0.24 | -5.57% | 2,000 | 1 | 28.08% |
© 2024 Yahoo. All rights reserved.