Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Strike:34.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00034000 | 2024-03-19 2:51PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.06 | 0.00 | - | 200 | 23 | 140.63% |
| PFE240503C00034000 | 2024-04-01 3:40PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.10 | 0.00 | - | 18 | 61 | 83.59% |
| PFE240510C00034000 | 2024-04-03 12:50PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.11 | 0.00 | - | 180 | 50 | 65.23% |
| PFE240517C00034000 | 2024-04-24 1:47PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 1,065 | 49.61% |
| PFE240621C00034000 | 2024-04-24 10:22AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 103 | 14,656 | 33.20% |
| PFE240719C00034000 | 2024-04-23 11:56AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.07 | 0.00 | - | 185 | 1,553 | 30.08% |
| PFE240816C00034000 | 2024-04-23 12:08PM EDT | 2024-08-16 | 0.08 | 0.07 | 0.09 | 0.00 | - | 5 | 1,890 | 27.54% |
| PFE240920C00034000 | 2024-04-24 3:19PM EDT | 2024-09-20 | 0.14 | 0.12 | 0.13 | +0.03 | +27.27% | 11 | 861 | 25.98% |
| PFE241018C00034000 | 2024-04-22 12:32PM EDT | 2024-10-18 | 0.17 | 0.17 | 0.19 | 0.00 | - | 4 | 150 | 26.03% |
| PFE241220C00034000 | 2024-04-24 1:58PM EDT | 2024-12-20 | 0.32 | 0.31 | 0.34 | -0.01 | -3.03% | 10 | 86 | 26.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00034000 | 2024-04-22 9:42AM EDT | 2024-05-17 | 8.31 | 7.80 | 8.30 | 0.00 | - | 40 | 55 | 80.86% |
| PFE240621P00034000 | 2024-04-22 11:26AM EDT | 2024-06-21 | 8.17 | 8.00 | 8.35 | +0.28 | +3.55% | 5 | 1,842 | 56.84% |
| PFE240816P00034000 | 2024-04-12 11:22AM EDT | 2024-08-16 | 8.17 | 8.00 | 8.15 | 0.00 | - | 1 | 92 | 40.04% |
| PFE240920P00034000 | 2024-04-24 10:40AM EDT | 2024-09-20 | 8.20 | 7.65 | 8.60 | -0.20 | -2.38% | 1 | 856 | 44.97% |
| PFE241018P00034000 | 2024-04-09 11:18AM EDT | 2024-10-18 | 7.35 | 8.05 | 8.60 | 0.00 | - | 300 | 523 | 41.26% |
© 2024 Yahoo. All rights reserved.