Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Strike:40.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419C00040000 | 2024-03-28 3:51PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,501 | 50.00% |
| PFE240503C00040000 | 2024-04-01 3:34PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 81.25% |
| PFE240510C00040000 | 2024-04-05 11:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 92.97% |
| PFE240517C00040000 | 2024-04-05 2:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 889 | 62.50% |
| PFE240621C00040000 | 2024-04-19 10:16AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | +0.01 | - | 2 | 13,136 | 45.70% |
| PFE240719C00040000 | 2024-04-03 3:47PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.10 | 0.00 | - | 110 | 457 | 48.44% |
| PFE240816C00040000 | 2024-04-17 2:03PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.10 | 0.00 | - | 4 | 604 | 42.38% |
| PFE240920C00040000 | 2024-04-18 3:25PM EDT | 2024-09-20 | 0.03 | 0.03 | 0.10 | 0.00 | - | 237 | 7,793 | 37.31% |
| PFE241018C00040000 | 2024-04-18 3:57PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.38 | -0.03 | -42.86% | 1 | 958 | 45.31% |
| PFE250117C00040000 | 2024-04-19 10:18AM EDT | 2025-01-17 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 99 | 45,384 | 29.00% |
| PFE250321C00040000 | 2024-04-19 9:36AM EDT | 2025-03-21 | 0.15 | 0.15 | 0.17 | 0.00 | - | 2 | 2,654 | 27.93% |
| PFE250620C00040000 | 2024-04-18 12:07PM EDT | 2025-06-20 | 0.27 | 0.26 | 0.29 | 0.00 | - | 72 | 2,428 | 27.78% |
| PFE251219C00040000 | 2024-04-19 10:16AM EDT | 2025-12-19 | 0.57 | 0.58 | 0.64 | -0.04 | -6.56% | 2 | 8,884 | 28.54% |
| PFE260116C00040000 | 2024-04-19 9:50AM EDT | 2026-01-16 | 0.67 | 0.65 | 0.71 | +0.04 | +6.35% | 184 | 16,611 | 28.76% |
| PFE260618C00040000 | 2024-04-19 9:41AM EDT | 2026-06-18 | 0.95 | 0.91 | 1.02 | +0.03 | +3.26% | 1 | 4,155 | 28.94% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419P00040000 | 2024-04-01 3:50PM EDT | 2024-04-19 | 12.30 | 14.45 | 14.55 | 0.00 | - | 2 | 0 | 451.56% |
| PFE240503P00040000 | 2024-04-17 9:40AM EDT | 2024-05-03 | 14.45 | 14.30 | 14.75 | 0.00 | - | 1 | 0 | 121.88% |
| PFE240517P00040000 | 2024-01-25 4:59PM EDT | 2024-05-17 | 12.20 | 12.05 | 12.45 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240621P00040000 | 2024-04-16 2:21PM EDT | 2024-06-21 | 14.50 | 14.75 | 14.85 | 0.00 | - | 10 | 2,141 | 76.95% |
| PFE240816P00040000 | 2024-01-26 12:15PM EDT | 2024-08-16 | 12.60 | 11.75 | 12.65 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240920P00040000 | 2024-03-04 10:33AM EDT | 2024-09-20 | 14.00 | 12.65 | 13.80 | 0.00 | - | 10 | 26 | 0.00% |
| PFE250117P00040000 | 2024-04-17 2:03PM EDT | 2025-01-17 | 14.80 | 14.30 | 15.00 | 0.00 | - | 353 | 7,942 | 41.55% |
| PFE250321P00040000 | 2024-04-04 2:55PM EDT | 2025-03-21 | 13.45 | 14.65 | 14.85 | 0.00 | - | 1 | 392 | 34.64% |
| PFE250620P00040000 | 2024-04-12 12:10PM EDT | 2025-06-20 | 14.23 | 13.75 | 15.25 | 0.00 | - | 61 | 119 | 36.96% |
| PFE251219P00040000 | 2024-04-15 11:28AM EDT | 2025-12-19 | 14.34 | 13.35 | 16.35 | 0.00 | - | 7 | 768 | 41.82% |
| PFE260116P00040000 | 2024-04-15 9:30AM EDT | 2026-01-16 | 14.75 | 14.05 | 15.55 | 0.00 | - | 5 | 608 | 33.50% |
| PFE260618P00040000 | 2024-04-15 3:42PM EDT | 2026-06-18 | 14.52 | 14.30 | 16.00 | 0.00 | - | 1 | 34 | 33.95% |
© 2024 Yahoo. All rights reserved.