Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Strike:32.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621C00032500 | 2024-05-07 12:35PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 525 | 25,481 | 25.00% |
| PFE240920C00032500 | 2024-05-07 11:44AM EDT | 2024-09-20 | 0.30 | 0.27 | 0.30 | -0.06 | -16.67% | 1 | 7,365 | 22.71% |
| PFE250117C00032500 | 2024-05-07 12:41PM EDT | 2025-01-17 | 0.76 | 0.75 | 0.81 | -0.08 | -9.20% | 339 | 30,692 | 24.15% |
| PFE250321C00032500 | 2024-05-07 12:27PM EDT | 2025-03-21 | 1.03 | 0.98 | 1.08 | -0.11 | -9.65% | 606 | 5,588 | 24.71% |
| PFE251219C00032500 | 2024-05-07 12:16PM EDT | 2025-12-19 | 2.00 | 1.97 | 3.50 | -0.17 | -7.83% | 8 | 1,772 | 35.95% |
| PFE260116C00032500 | 2024-05-07 11:34AM EDT | 2026-01-16 | 2.24 | 2.00 | 2.28 | -0.06 | -2.61% | 51 | 5,947 | 26.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00032500 | 2024-05-07 11:57AM EDT | 2024-06-21 | 4.70 | 4.85 | 4.95 | +0.10 | +2.17% | 2 | 11,181 | 44.14% |
| PFE240920P00032500 | 2024-05-06 1:07PM EDT | 2024-09-20 | 4.98 | 5.05 | 5.15 | 0.00 | - | 31 | 6,382 | 29.61% |
| PFE250117P00032500 | 2024-05-06 10:15AM EDT | 2025-01-17 | 5.35 | 5.35 | 5.95 | 0.00 | - | 171 | 19,704 | 31.74% |
| PFE250321P00032500 | 2024-05-06 10:15AM EDT | 2025-03-21 | 5.35 | 5.55 | 5.80 | -0.20 | -3.60% | 1 | 3,899 | 26.86% |
| PFE251219P00032500 | 2024-05-06 2:34PM EDT | 2025-12-19 | 6.30 | 6.25 | 6.55 | 0.00 | - | 10 | 8,798 | 25.40% |
| PFE260116P00032500 | 2024-05-02 12:44PM EDT | 2026-01-16 | 6.54 | 6.30 | 6.60 | 0.00 | - | 3 | 7,541 | 25.18% |
© 2024 Yahoo. All rights reserved.