Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419C00032000 | 2024-04-17 9:31AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 162.50% |
| PFE240426C00032000 | 2024-04-10 2:27PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 260 | 64.84% |
| PFE240503C00032000 | 2024-04-11 9:30AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.09 | 0.00 | - | 10 | 582 | 56.25% |
| PFE240510C00032000 | 2024-04-15 10:48AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.09 | 0.00 | - | 8 | 221 | 53.32% |
| PFE240517C00032000 | 2024-04-19 2:08PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 17 | 6,062 | 37.89% |
| PFE240524C00032000 | 2024-04-17 11:48AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 100 | 138 | 38.28% |
| PFE240531C00032000 | 2024-04-19 11:32AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.22 | +0.01 | +50.00% | 8 | 200 | 47.17% |
| PFE240719C00032000 | 2024-04-19 9:42AM EDT | 2024-07-19 | 0.10 | 0.09 | 0.12 | +0.01 | +11.11% | 30 | 2,597 | 27.74% |
| PFE240816C00032000 | 2024-04-19 11:46AM EDT | 2024-08-16 | 0.16 | 0.15 | 0.18 | +0.04 | +33.33% | 32 | 6,605 | 26.76% |
| PFE241018C00032000 | 2024-04-19 3:06PM EDT | 2024-10-18 | 0.32 | 0.29 | 0.33 | +0.08 | +33.33% | 3 | 360 | 25.68% |
| PFE250620C00032000 | 2024-04-19 3:21PM EDT | 2025-06-20 | 0.92 | 0.87 | 1.21 | -0.05 | -5.15% | 46 | 1,719 | 27.34% |
| PFE260618C00032000 | 2024-04-19 3:50PM EDT | 2026-06-18 | 2.32 | 2.28 | 2.48 | +0.31 | +15.42% | 29 | 1,267 | 29.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419P00032000 | 2024-04-10 12:11PM EDT | 2024-04-19 | 5.80 | 5.35 | 6.75 | 0.00 | - | 1 | 0 | 221.88% |
| PFE240510P00032000 | 2024-03-28 3:56PM EDT | 2024-05-10 | 4.50 | 4.70 | 8.35 | 0.00 | - | 1 | 1 | 86.23% |
| PFE240517P00032000 | 2024-04-19 10:33AM EDT | 2024-05-17 | 6.75 | 5.55 | 7.75 | -0.50 | -6.90% | 3 | 570 | 81.15% |
| PFE240719P00032000 | 2024-04-11 11:37AM EDT | 2024-07-19 | 6.09 | 5.00 | 8.20 | 0.00 | - | 12 | 765 | 79.83% |
| PFE240816P00032000 | 2024-04-19 2:48PM EDT | 2024-08-16 | 6.55 | 5.60 | 6.85 | +0.60 | +10.08% | 100 | 664 | 44.34% |
| PFE241018P00032000 | 2024-04-09 12:48PM EDT | 2024-10-18 | 5.80 | 6.45 | 6.55 | 0.00 | - | 4 | 226 | 30.42% |
| PFE250620P00032000 | 2024-04-19 10:37AM EDT | 2025-06-20 | 7.40 | 6.95 | 7.10 | +0.63 | +9.31% | 9 | 4,332 | 26.22% |
| PFE260618P00032000 | 2024-04-18 10:29AM EDT | 2026-06-18 | 8.10 | 7.15 | 8.30 | 0.00 | - | 45 | 1,528 | 27.95% |
© 2024 Yahoo. All rights reserved.