Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517C00033000 | 2024-05-10 11:07AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 5,547 | 25.00% |
| PFE240524C00033000 | 2024-05-10 2:30PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 94 | 41.41% |
| PFE240531C00033000 | 2024-05-10 10:18AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 1 | 175 | 37.89% |
| PFE240607C00033000 | 2024-05-10 2:30PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.16 | 0.00 | - | 201 | 100 | 44.53% |
| PFE240614C00033000 | 2024-05-10 3:29PM EDT | 2024-06-14 | 0.01 | 0.01 | 0.20 | -0.03 | -75.00% | 121 | 100 | 42.29% |
| PFE240719C00033000 | 2024-05-10 2:02PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 841 | 24.51% |
| PFE240816C00033000 | 2024-05-10 2:01PM EDT | 2024-08-16 | 0.16 | 0.15 | 0.17 | -0.03 | -15.79% | 7 | 501 | 24.17% |
| PFE241018C00033000 | 2024-05-10 1:27PM EDT | 2024-10-18 | 0.35 | 0.33 | 0.36 | -0.05 | -12.50% | 9 | 479 | 23.54% |
| PFE241220C00033000 | 2024-05-09 3:55PM EDT | 2024-12-20 | 0.58 | 0.57 | 0.61 | -0.10 | -14.71% | 1 | 554 | 24.12% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00033000 | 2024-05-10 3:00PM EDT | 2024-05-17 | 5.05 | 4.95 | 5.05 | +0.25 | +5.21% | 4 | 2 | 53.13% |
| PFE240531P00033000 | 2024-05-10 2:05PM EDT | 2024-05-31 | 5.00 | 4.70 | 5.20 | +0.14 | +2.88% | 1 | 2 | 55.27% |
| PFE240719P00033000 | 2024-05-07 2:24PM EDT | 2024-07-19 | 5.45 | 4.60 | 5.20 | 0.00 | - | 1 | 0 | 30.32% |
| PFE240816P00033000 | 2024-05-10 1:29PM EDT | 2024-08-16 | 5.05 | 5.00 | 6.15 | -0.45 | -8.18% | 4 | 992 | 48.17% |
| PFE241018P00033000 | 2024-05-10 10:21AM EDT | 2024-10-18 | 5.10 | 5.10 | 5.80 | -1.70 | -25.00% | 3 | 4 | 31.96% |
| PFE241220P00033000 | 2024-05-10 3:55PM EDT | 2024-12-20 | 5.35 | 5.30 | 5.45 | -2.80 | -34.36% | 4 | 2 | 21.73% |
© 2024 Yahoo. All rights reserved.