UK markets open in 15 minutes
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,662.42 +108.81 (+0.56%) CRUDE OIL
80.25 +0.19 (+0.24%) GOLD FUTURES
2,440.40 +23.00 (+0.95%) DOW
40,003.59 +134.19 (+0.34%) Bitcoin GBP
52,706.36 -11.32 (-0.02%)
Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:20.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524C00020000 | 2024-05-03 10:01AM EDT | 2024-05-24 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240531C00020000 | 2024-05-06 12:34PM EDT | 2024-05-31 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621C00020000 | 2024-05-13 11:22AM EDT | 2024-06-21 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240628C00020000 | 2024-05-13 11:57AM EDT | 2024-06-28 | 8.53 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PFE240719C00020000 | 2024-05-16 10:08AM EDT | 2024-07-19 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240816C00020000 | 2024-05-09 3:48PM EDT | 2024-08-16 | 8.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| PFE240920C00020000 | 2024-05-15 12:55PM EDT | 2024-09-20 | 9.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE241018C00020000 | 2024-05-15 1:40PM EDT | 2024-10-18 | 9.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PFE241220C00020000 | 2024-05-17 2:12PM EDT | 2024-12-20 | 8.87 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PFE250117C00020000 | 2024-05-17 12:45PM EDT | 2025-01-17 | 8.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PFE250321C00020000 | 2024-05-15 11:56AM EDT | 2025-03-21 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250620C00020000 | 2024-05-17 11:33AM EDT | 2025-06-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PFE251219C00020000 | 2024-05-17 10:31AM EDT | 2025-12-19 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE260116C00020000 | 2024-05-17 2:39PM EDT | 2026-01-16 | 9.13 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| PFE260618C00020000 | 2024-05-16 1:16PM EDT | 2026-06-18 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524P00020000 | 2024-05-17 2:09PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| PFE240531P00020000 | 2024-04-29 10:33AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE240607P00020000 | 2024-05-16 1:05PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240621P00020000 | 2024-05-17 9:30AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PFE240719P00020000 | 2024-05-07 12:31PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PFE240816P00020000 | 2024-05-17 1:43PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| PFE240920P00020000 | 2024-05-13 3:01PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| PFE241018P00020000 | 2024-05-16 10:04AM EDT | 2024-10-18 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PFE241220P00020000 | 2024-05-17 9:59AM EDT | 2024-12-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PFE250117P00020000 | 2024-05-17 3:49PM EDT | 2025-01-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| PFE250321P00020000 | 2024-05-17 2:44PM EDT | 2025-03-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| PFE250620P00020000 | 2024-05-15 12:20PM EDT | 2025-06-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PFE251219P00020000 | 2024-05-17 1:36PM EDT | 2025-12-19 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PFE260116P00020000 | 2024-05-16 12:02PM EDT | 2026-01-16 | 0.72 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| PFE260618P00020000 | 2024-05-16 10:55AM EDT | 2026-06-18 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.