Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:15.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531C00015000 | 2024-05-30 10:30AM EDT | 2024-05-31 | 12.92 | 11.05 | 15.10 | -0.90 | -6.51% | 30 | 30 | 1,520.31% |
| PFE240614C00015000 | 2024-05-17 3:13PM EDT | 2024-06-14 | 13.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE240621C00015000 | 2024-05-08 3:46PM EDT | 2024-06-21 | 13.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| PFE240719C00015000 | 2024-05-09 12:05PM EDT | 2024-07-19 | 13.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE240816C00015000 | 2024-05-08 3:03PM EDT | 2024-08-16 | 13.35 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| PFE240920C00015000 | 2024-05-15 12:54PM EDT | 2024-09-20 | 14.24 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PFE241018C00015000 | 2024-05-28 9:40AM EDT | 2024-10-18 | 13.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE241220C00015000 | 2024-05-29 9:47AM EDT | 2024-12-20 | 13.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE250117C00015000 | 2024-05-22 3:50PM EDT | 2025-01-17 | 14.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE250321C00015000 | 2024-05-08 3:46PM EDT | 2025-03-21 | 13.40 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 0.00% |
| PFE250620C00015000 | 2024-05-23 3:43PM EDT | 2025-06-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE251219C00015000 | 2024-05-29 3:19PM EDT | 2025-12-19 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE260116C00015000 | 2024-05-28 3:51PM EDT | 2026-01-16 | 13.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE260618C00015000 | 2024-05-29 10:16AM EDT | 2026-06-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00015000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| PFE240719P00015000 | 2024-04-17 10:04AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 1,711 | 67.19% |
| PFE240816P00015000 | 2024-05-30 1:49PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| PFE240920P00015000 | 2024-05-28 9:30AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PFE241018P00015000 | 2024-05-24 1:02PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PFE241220P00015000 | 2024-05-29 10:35AM EDT | 2024-12-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PFE250117P00015000 | 2024-05-29 1:40PM EDT | 2025-01-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 25.00% |
| PFE250321P00015000 | 2024-05-29 10:50AM EDT | 2025-03-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PFE250620P00015000 | 2024-05-30 1:51PM EDT | 2025-06-20 | 0.13 | 0.00 | 0.00 | +0.01 | +8.33% | 5 | 0 | 12.50% |
| PFE251219P00015000 | 2024-05-30 12:15PM EDT | 2025-12-19 | 0.25 | 0.00 | 0.00 | +0.03 | +13.64% | 10 | 0 | 12.50% |
| PFE260116P00015000 | 2024-05-29 10:32AM EDT | 2026-01-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PFE260618P00015000 | 2024-05-16 10:34AM EDT | 2026-06-18 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.