Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00035000 | 2024-04-02 9:46AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 121.88% |
| PFE240503C00035000 | 2024-03-28 11:42AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.10 | 0.00 | - | 40 | 25 | 91.02% |
| PFE240517C00035000 | 2024-04-23 3:32PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 4,510 | 54.30% |
| PFE240621C00035000 | 2024-04-24 2:58PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 15 | 51,616 | 36.13% |
| PFE240719C00035000 | 2024-04-24 1:37PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1,019 | 5,769 | 30.86% |
| PFE240816C00035000 | 2024-04-24 10:27AM EDT | 2024-08-16 | 0.06 | 0.06 | 0.07 | 0.00 | - | 15 | 1,132 | 28.52% |
| PFE240920C00035000 | 2024-04-24 2:15PM EDT | 2024-09-20 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 14 | 10,863 | 26.66% |
| PFE241018C00035000 | 2024-04-23 1:18PM EDT | 2024-10-18 | 0.14 | 0.12 | 0.14 | 0.00 | - | 2 | 604 | 26.27% |
| PFE250117C00035000 | 2024-04-24 3:39PM EDT | 2025-01-17 | 0.32 | 0.30 | 0.32 | +0.02 | +6.67% | 141 | 35,966 | 26.07% |
| PFE250321C00035000 | 2024-04-23 11:17AM EDT | 2025-03-21 | 0.47 | 0.43 | 0.47 | 0.00 | - | 5 | 4,654 | 26.20% |
| PFE250620C00035000 | 2024-04-24 2:09PM EDT | 2025-06-20 | 0.68 | 0.65 | 0.72 | -0.02 | -2.86% | 254 | 7,501 | 26.64% |
| PFE251219C00035000 | 2024-04-24 10:48AM EDT | 2025-12-19 | 1.24 | 1.20 | 1.25 | -0.01 | -0.80% | 4 | 7,837 | 27.44% |
| PFE260116C00035000 | 2024-04-24 2:34PM EDT | 2026-01-16 | 1.27 | 1.25 | 1.39 | -0.02 | -1.55% | 5 | 28,505 | 28.05% |
| PFE260618C00035000 | 2024-04-24 3:51PM EDT | 2026-06-18 | 1.75 | 1.67 | 1.98 | +0.01 | +0.57% | 16 | 872 | 29.55% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00035000 | 2024-04-05 10:36AM EDT | 2024-05-03 | 10.55 | 8.00 | 9.70 | 0.00 | - | 1 | 0 | 107.42% |
| PFE240517P00035000 | 2024-04-04 2:32PM EDT | 2024-05-17 | 8.30 | 8.90 | 9.30 | 0.00 | - | 20 | 35 | 90.92% |
| PFE240621P00035000 | 2024-04-22 2:53PM EDT | 2024-06-21 | 8.91 | 8.60 | 9.50 | 0.00 | - | 1 | 5,067 | 55.66% |
| PFE240719P00035000 | 2024-04-18 1:08PM EDT | 2024-07-19 | 9.08 | 8.40 | 9.50 | -0.92 | -9.20% | 2 | 71 | 60.16% |
| PFE240816P00035000 | 2024-03-11 9:37AM EDT | 2024-08-16 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| PFE240920P00035000 | 2024-04-22 12:10PM EDT | 2024-09-20 | 9.05 | 8.95 | 9.90 | 0.00 | - | 44 | 2,554 | 53.69% |
| PFE241018P00035000 | 2024-03-11 3:56PM EDT | 2024-10-18 | 7.15 | 8.80 | 9.45 | 0.00 | - | 2 | 2 | 41.11% |
| PFE250117P00035000 | 2024-04-18 9:30AM EDT | 2025-01-17 | 10.05 | 8.95 | 10.25 | 0.00 | - | 5 | 33,779 | 44.78% |
| PFE250321P00035000 | 2024-04-05 9:30AM EDT | 2025-03-21 | 9.00 | 8.15 | 9.30 | 0.00 | - | 20 | 984 | 27.88% |
| PFE250620P00035000 | 2024-04-22 1:29PM EDT | 2025-06-20 | 9.20 | 8.65 | 10.25 | 0.00 | - | 4 | 343 | 35.72% |
| PFE251219P00035000 | 2024-04-17 12:28PM EDT | 2025-12-19 | 10.30 | 9.40 | 10.00 | 0.00 | - | 8 | 8,757 | 27.67% |
| PFE260116P00035000 | 2024-04-11 9:56AM EDT | 2026-01-16 | 9.65 | 8.15 | 9.95 | 0.00 | - | 1 | 9,443 | 26.61% |
| PFE260618P00035000 | 2024-04-24 12:35PM EDT | 2026-06-18 | 9.78 | 9.65 | 11.00 | +0.13 | +1.35% | 1 | 81 | 31.67% |
© 2024 Yahoo. All rights reserved.