Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:31.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00031000 | 2024-04-19 12:03PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 750 | 50.00% |
| PFE240503C00031000 | 2024-04-23 1:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 331 | 964 | 25.00% |
| PFE240510C00031000 | 2024-04-17 11:41AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 297 | 25.00% |
| PFE240517C00031000 | 2024-04-24 2:46PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 17,589 | 12.50% |
| PFE240524C00031000 | 2024-04-24 10:13AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 148 | 12.50% |
| PFE240531C00031000 | 2024-04-23 3:54PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 36 | 12.50% |
| PFE240621C00031000 | 2024-04-24 3:37PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 48 | 5,689 | 12.50% |
| PFE240719C00031000 | 2024-04-24 1:51PM EDT | 2024-07-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 56 | 3,108 | 6.25% |
| PFE240816C00031000 | 2024-04-24 12:59PM EDT | 2024-08-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 2,956 | 6.25% |
| PFE240920C00031000 | 2024-04-24 2:55PM EDT | 2024-09-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 155 | 2,775 | 6.25% |
| PFE241018C00031000 | 2024-04-24 3:40PM EDT | 2024-10-18 | 0.45 | 0.00 | 0.00 | 0.00 | - | 21 | 1,160 | 6.25% |
| PFE241220C00031000 | 2024-04-24 11:23AM EDT | 2024-12-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 6.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00031000 | 2024-04-01 11:35AM EDT | 2024-04-26 | 3.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240503P00031000 | 2024-04-09 11:40AM EDT | 2024-05-03 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240510P00031000 | 2024-04-19 1:43PM EDT | 2024-05-10 | 5.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240517P00031000 | 2024-04-24 1:14PM EDT | 2024-05-17 | 5.15 | 0.00 | 0.00 | 0.00 | - | 16 | 603 | 0.00% |
| PFE240621P00031000 | 2024-04-24 1:14PM EDT | 2024-06-21 | 5.15 | 0.00 | 0.00 | 0.00 | - | 16 | 2,224 | 0.00% |
| PFE240719P00031000 | 2024-04-19 3:25PM EDT | 2024-07-19 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 932 | 0.00% |
| PFE240816P00031000 | 2024-04-24 9:49AM EDT | 2024-08-16 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 714 | 0.00% |
| PFE240920P00031000 | 2024-04-24 12:28PM EDT | 2024-09-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 595 | 0.00% |
| PFE241018P00031000 | 2024-04-18 9:53AM EDT | 2024-10-18 | 6.10 | 0.00 | 0.00 | 0.00 | - | 116 | 1,049 | 0.00% |
© 2024 Yahoo. All rights reserved.