Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00030000 | 2024-04-24 2:12PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 2,880 | 62.50% |
| PFE240503C00030000 | 2024-04-24 3:36PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,101 | 4,343 | 41.41% |
| PFE240510C00030000 | 2024-04-24 2:05PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 22 | 1,338 | 34.38% |
| PFE240517C00030000 | 2024-04-24 3:51PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 300 | 24,888 | 30.47% |
| PFE240524C00030000 | 2024-04-24 12:00PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 101 | 2,241 | 27.93% |
| PFE240531C00030000 | 2024-04-24 11:45AM EDT | 2024-05-31 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 42 | 172 | 27.15% |
| PFE240621C00030000 | 2024-04-24 2:41PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.14 | 0.00 | - | 215 | 31,712 | 25.88% |
| PFE240719C00030000 | 2024-04-24 3:47PM EDT | 2024-07-19 | 0.25 | 0.24 | 0.26 | 0.00 | - | 225 | 5,982 | 25.64% |
| PFE240816C00030000 | 2024-04-24 3:12PM EDT | 2024-08-16 | 0.35 | 0.34 | 0.37 | -0.01 | -2.78% | 16 | 11,889 | 25.20% |
| PFE240920C00030000 | 2024-04-24 2:58PM EDT | 2024-09-20 | 0.48 | 0.46 | 0.49 | 0.00 | - | 172 | 15,254 | 24.54% |
| PFE241018C00030000 | 2024-04-24 3:37PM EDT | 2024-10-18 | 0.61 | 0.59 | 0.64 | -0.01 | -1.61% | 1,354 | 2,902 | 25.17% |
| PFE241220C00030000 | 2024-04-24 2:58PM EDT | 2024-12-20 | 0.89 | 0.83 | 0.90 | +0.01 | +1.14% | 47 | 1,095 | 25.29% |
| PFE250117C00030000 | 2024-04-24 3:50PM EDT | 2025-01-17 | 1.00 | 0.98 | 1.02 | -0.02 | -1.96% | 348 | 44,944 | 25.46% |
| PFE250321C00030000 | 2024-04-24 3:46PM EDT | 2025-03-21 | 1.25 | 1.18 | 1.26 | +0.01 | +0.81% | 85 | 9,973 | 25.59% |
| PFE250620C00030000 | 2024-04-24 2:38PM EDT | 2025-06-20 | 1.57 | 1.53 | 1.63 | -0.04 | -2.48% | 59 | 13,971 | 26.18% |
| PFE251219C00030000 | 2024-04-24 1:20PM EDT | 2025-12-19 | 2.30 | 2.23 | 2.35 | -0.02 | -0.86% | 10 | 5,170 | 27.42% |
| PFE260116C00030000 | 2024-04-24 2:05PM EDT | 2026-01-16 | 2.41 | 2.33 | 2.50 | +0.01 | +0.42% | 28 | 31,060 | 27.91% |
| PFE260618C00030000 | 2024-04-24 11:53AM EDT | 2026-06-18 | 2.81 | 2.82 | 2.94 | -0.11 | -3.77% | 10 | 2,124 | 27.93% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00030000 | 2024-04-24 2:34PM EDT | 2024-04-26 | 3.70 | 2.93 | 3.80 | -0.35 | -8.64% | 20 | 10 | 96.88% |
| PFE240503P00030000 | 2024-04-23 10:09AM EDT | 2024-05-03 | 3.60 | 2.81 | 4.70 | 0.00 | - | 14 | 16 | 128.81% |
| PFE240510P00030000 | 2024-04-03 9:48AM EDT | 2024-05-10 | 3.00 | 3.75 | 4.40 | 0.00 | - | 2 | 3 | 63.87% |
| PFE240517P00030000 | 2024-04-24 2:45PM EDT | 2024-05-17 | 4.00 | 3.95 | 4.25 | -0.12 | -2.91% | 101 | 2,724 | 55.08% |
| PFE240524P00030000 | 2024-04-17 3:36PM EDT | 2024-05-24 | 4.83 | 4.00 | 4.45 | 0.00 | - | 122 | 45 | 54.20% |
| PFE240531P00030000 | 2024-04-19 10:22AM EDT | 2024-05-31 | 4.79 | 3.90 | 4.20 | 0.00 | - | 1 | 4 | 47.95% |
| PFE240621P00030000 | 2024-04-24 1:16PM EDT | 2024-06-21 | 4.18 | 4.00 | 4.60 | +0.13 | +3.21% | 25 | 23,578 | 50.29% |
| PFE240719P00030000 | 2024-04-19 12:30PM EDT | 2024-07-19 | 4.60 | 3.60 | 4.30 | 0.00 | - | 4 | 400 | 34.28% |
| PFE240816P00030000 | 2024-04-24 10:19AM EDT | 2024-08-16 | 4.50 | 4.30 | 4.40 | +0.10 | +2.27% | 3 | 523 | 31.98% |
| PFE240920P00030000 | 2024-04-24 1:13PM EDT | 2024-09-20 | 4.49 | 4.40 | 4.50 | +0.04 | +0.90% | 26 | 10,493 | 29.79% |
| PFE241018P00030000 | 2024-04-23 3:09PM EDT | 2024-10-18 | 4.49 | 4.45 | 4.55 | 0.00 | - | 10 | 338 | 28.17% |
| PFE241220P00030000 | 2024-04-24 10:17AM EDT | 2024-12-20 | 4.85 | 4.65 | 4.85 | +0.10 | +2.11% | 1 | 115 | 28.25% |
| PFE250117P00030000 | 2024-04-24 12:15PM EDT | 2025-01-17 | 4.95 | 4.75 | 4.90 | +0.10 | +2.06% | 6 | 19,985 | 27.34% |
| PFE250321P00030000 | 2024-04-24 12:18PM EDT | 2025-03-21 | 5.15 | 4.95 | 5.10 | +0.10 | +1.98% | 2 | 2,215 | 26.81% |
| PFE250620P00030000 | 2024-04-24 3:49PM EDT | 2025-06-20 | 5.30 | 5.20 | 5.35 | +0.05 | +0.95% | 6 | 3,536 | 26.12% |
| PFE251219P00030000 | 2024-04-22 9:31AM EDT | 2025-12-19 | 6.05 | 5.70 | 5.95 | 0.00 | - | 1 | 9,477 | 26.47% |
| PFE260116P00030000 | 2024-04-24 12:14PM EDT | 2026-01-16 | 6.00 | 5.75 | 6.00 | +0.21 | +3.63% | 1 | 25,879 | 26.25% |
| PFE260618P00030000 | 2024-04-24 10:37AM EDT | 2026-06-18 | 6.25 | 4.90 | 6.30 | +0.13 | +2.12% | 20 | 1,038 | 25.55% |
© 2024 Yahoo. All rights reserved.