Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517C00045000 | 2024-03-13 9:59AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 315 | 115.63% |
| PFE240621C00045000 | 2024-05-09 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 9,318 | 50.00% |
| PFE240920C00045000 | 2024-05-09 3:40PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.06 | 0.00 | - | 3 | 1,029 | 38.09% |
| PFE250117C00045000 | 2024-05-10 12:15PM EDT | 2025-01-17 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 22 | 15,189 | 29.00% |
| PFE250321C00045000 | 2024-05-08 10:24AM EDT | 2025-03-21 | 0.16 | 0.08 | 0.16 | 0.00 | - | 1 | 3,440 | 29.30% |
| PFE250620C00045000 | 2024-05-08 9:33AM EDT | 2025-06-20 | 0.19 | 0.14 | 0.28 | +0.03 | +18.75% | 1 | 1,745 | 28.91% |
| PFE251219C00045000 | 2024-05-09 2:52PM EDT | 2025-12-19 | 0.42 | 0.40 | 0.52 | -0.05 | -10.64% | 2 | 2,418 | 27.86% |
| PFE260116C00045000 | 2024-05-10 12:15PM EDT | 2026-01-16 | 0.47 | 0.43 | 0.53 | +0.02 | +4.44% | 200 | 9,835 | 27.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00045000 | 2024-05-03 9:31AM EDT | 2024-05-17 | 17.55 | 16.90 | 17.00 | 0.00 | - | 2 | 1 | 129.69% |
| PFE240621P00045000 | 2024-05-09 3:06PM EDT | 2024-06-21 | 16.90 | 16.90 | 17.00 | 0.00 | - | 20 | 64 | 56.25% |
| PFE240920P00045000 | 2023-12-13 11:12AM EDT | 2024-09-20 | 19.20 | 15.85 | 17.00 | 0.00 | - | 10 | 1 | 32.03% |
| PFE250117P00045000 | 2024-04-04 9:30AM EDT | 2025-01-17 | 17.87 | 17.35 | 17.75 | 0.00 | - | 1 | 2,765 | 47.27% |
| PFE250321P00045000 | 2024-03-26 12:46PM EDT | 2025-03-21 | 17.51 | 19.10 | 21.00 | 0.00 | - | 10 | 22 | 70.11% |
| PFE250620P00045000 | 2024-02-08 11:04AM EDT | 2025-06-20 | 17.45 | 17.30 | 18.05 | 0.00 | - | 6 | 0 | 41.24% |
| PFE251219P00045000 | 2024-02-16 11:09AM EDT | 2025-12-19 | 17.50 | 15.00 | 19.35 | 0.00 | - | 27 | 4 | 45.89% |
| PFE260116P00045000 | 2024-05-10 9:48AM EDT | 2026-01-16 | 16.90 | 16.20 | 17.40 | -0.25 | -1.46% | 1 | 2 | 25.83% |
© 2024 Yahoo. All rights reserved.