UK markets open in 15 minutes
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,664.60 +110.99 (+0.57%) CRUDE OIL
80.33 +0.27 (+0.34%) GOLD FUTURES
2,439.90 +22.50 (+0.93%) DOW
40,003.59 +134.19 (+0.34%) Bitcoin GBP
52,712.52 +0.04 (+0.00%)
Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:25.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524C00025000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 3.70 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| PFE240531C00025000 | 2024-05-17 11:03AM EDT | 2024-05-31 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240607C00025000 | 2024-05-16 10:01AM EDT | 2024-06-07 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE240614C00025000 | 2024-05-15 11:30AM EDT | 2024-06-14 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE240621C00025000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 3.49 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PFE240628C00025000 | 2024-05-15 3:49PM EDT | 2024-06-28 | 4.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PFE240719C00025000 | 2024-05-17 10:36AM EDT | 2024-07-19 | 3.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE240816C00025000 | 2024-05-17 2:44PM EDT | 2024-08-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PFE240920C00025000 | 2024-05-17 3:31PM EDT | 2024-09-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| PFE241018C00025000 | 2024-05-17 9:30AM EDT | 2024-10-18 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE241220C00025000 | 2024-05-17 12:43PM EDT | 2024-12-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PFE250117C00025000 | 2024-05-17 3:13PM EDT | 2025-01-17 | 4.59 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| PFE250321C00025000 | 2024-05-17 10:32AM EDT | 2025-03-21 | 4.75 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| PFE250620C00025000 | 2024-05-17 12:59PM EDT | 2025-06-20 | 5.15 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| PFE251219C00025000 | 2024-05-17 3:57PM EDT | 2025-12-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| PFE260116C00025000 | 2024-05-17 11:22AM EDT | 2026-01-16 | 5.62 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| PFE260618C00025000 | 2024-05-17 11:30AM EDT | 2026-06-18 | 5.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524P00025000 | 2024-05-17 11:05AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PFE240531P00025000 | 2024-05-17 10:58AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PFE240607P00025000 | 2024-05-17 11:52AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PFE240614P00025000 | 2024-05-17 10:43AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| PFE240621P00025000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,523 | 0 | 12.50% |
| PFE240628P00025000 | 2024-05-17 1:40PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| PFE240719P00025000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,013 | 0 | 6.25% |
| PFE240816P00025000 | 2024-05-17 3:26PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| PFE240920P00025000 | 2024-05-17 2:58PM EDT | 2024-09-20 | 0.31 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 6.25% |
| PFE241018P00025000 | 2024-05-17 2:51PM EDT | 2024-10-18 | 0.40 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 6.25% |
| PFE241220P00025000 | 2024-05-17 2:13PM EDT | 2024-12-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| PFE250117P00025000 | 2024-05-17 3:43PM EDT | 2025-01-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| PFE250321P00025000 | 2024-05-17 1:34PM EDT | 2025-03-21 | 1.11 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| PFE250620P00025000 | 2024-05-17 12:05PM EDT | 2025-06-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,916 | 0 | 3.13% |
| PFE251219P00025000 | 2024-05-17 2:36PM EDT | 2025-12-19 | 2.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| PFE260116P00025000 | 2024-05-17 12:18PM EDT | 2026-01-16 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PFE260618P00025000 | 2024-05-17 12:21PM EDT | 2026-06-18 | 2.41 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.