Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:26.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531C00026000 | 2024-05-30 3:04PM EDT | 2024-05-31 | 2.02 | 2.13 | 2.83 | -0.36 | -15.13% | 14 | 152 | 181.25% |
| PFE240607C00026000 | 2024-05-30 10:46AM EDT | 2024-06-07 | 2.06 | 0.00 | 0.00 | -0.13 | -5.94% | 1 | 0 | 0.00% |
| PFE240614C00026000 | 2024-05-30 3:04PM EDT | 2024-06-14 | 2.14 | 0.00 | 0.00 | -0.28 | -11.57% | 12 | 0 | 0.00% |
| PFE240621C00026000 | 2024-05-30 3:30PM EDT | 2024-06-21 | 2.26 | 0.00 | 0.00 | +0.15 | +7.11% | 16 | 0 | 0.00% |
| PFE240628C00026000 | 2024-05-29 2:18PM EDT | 2024-06-28 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240705C00026000 | 2024-05-30 11:38AM EDT | 2024-07-05 | 2.28 | 0.00 | 0.00 | -0.78 | -25.49% | 3 | 0 | 0.00% |
| PFE240719C00026000 | 2024-05-30 3:59PM EDT | 2024-07-19 | 2.62 | 0.00 | 0.00 | +0.37 | +16.44% | 54 | 0 | 0.00% |
| PFE240816C00026000 | 2024-05-30 2:41PM EDT | 2024-08-16 | 2.60 | 0.00 | 0.00 | +0.06 | +2.36% | 1 | 0 | 0.00% |
| PFE240920C00026000 | 2024-05-30 2:40PM EDT | 2024-09-20 | 2.70 | 0.00 | 0.00 | +0.07 | +2.66% | 2 | 0 | 0.00% |
| PFE241018C00026000 | 2024-05-29 1:22PM EDT | 2024-10-18 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE241220C00026000 | 2024-05-30 2:40PM EDT | 2024-12-20 | 3.18 | 0.00 | 0.00 | -0.28 | -8.09% | 38 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531P00026000 | 2024-05-29 3:14PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 2,784 | 68.75% |
| PFE240607P00026000 | 2024-05-29 3:58PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| PFE240614P00026000 | 2024-05-30 10:56AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 1 | 0 | 12.50% |
| PFE240621P00026000 | 2024-05-30 2:42PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | -0.01 | -10.00% | 355 | 0 | 6.25% |
| PFE240628P00026000 | 2024-05-30 3:55PM EDT | 2024-06-28 | 0.12 | 0.00 | 0.00 | -0.02 | -14.29% | 42 | 0 | 6.25% |
| PFE240705P00026000 | 2024-05-30 3:20PM EDT | 2024-07-05 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| PFE240712P00026000 | 2024-05-30 2:39PM EDT | 2024-07-12 | 0.15 | 0.00 | 0.00 | -0.02 | -11.76% | 5 | - | 6.25% |
| PFE240719P00026000 | 2024-05-30 3:34PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | -0.04 | -15.38% | 293 | 0 | 6.25% |
| PFE240816P00026000 | 2024-05-30 3:42PM EDT | 2024-08-16 | 0.52 | 0.00 | 0.00 | -0.03 | -5.45% | 82 | 0 | 6.25% |
| PFE240920P00026000 | 2024-05-30 3:36PM EDT | 2024-09-20 | 0.66 | 0.00 | 0.00 | -0.02 | -2.94% | 103 | 0 | 3.13% |
| PFE241018P00026000 | 2024-05-30 3:06PM EDT | 2024-10-18 | 0.79 | 0.00 | 0.00 | -0.05 | -5.95% | 39 | 0 | 3.13% |
| PFE241220P00026000 | 2024-05-30 3:43PM EDT | 2024-12-20 | 1.20 | 0.00 | 0.00 | -0.03 | -2.44% | 69 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.