UK markets open in 1 hour 17 minutes
NIKKEI 225
39,066.91 +279.53 (+0.72%) HANG SENG
19,666.12 +112.51 (+0.58%) CRUDE OIL
80.21 +0.15 (+0.19%) GOLD FUTURES
2,445.70 +28.30 (+1.17%) DOW
40,003.59 +134.19 (+0.34%) Bitcoin GBP
52,824.90 -18.34 (-0.03%)
Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:30.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524C00030000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,038 | 0 | 12.50% |
| PFE240531C00030000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 6.25% |
| PFE240607C00030000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 6.25% |
| PFE240614C00030000 | 2024-05-17 3:03PM EDT | 2024-06-14 | 0.17 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| PFE240621C00030000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5,018 | 0 | 3.13% |
| PFE240628C00030000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 0.31 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| PFE240719C00030000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 624 | 0 | 3.13% |
| PFE240816C00030000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 0.77 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 3.13% |
| PFE240920C00030000 | 2024-05-17 3:30PM EDT | 2024-09-20 | 0.98 | 0.00 | 0.00 | 0.00 | - | 698 | 0 | 3.13% |
| PFE241018C00030000 | 2024-05-17 3:56PM EDT | 2024-10-18 | 1.20 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 1.56% |
| PFE241220C00030000 | 2024-05-17 2:21PM EDT | 2024-12-20 | 1.58 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| PFE250117C00030000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 1.75 | 0.00 | 0.00 | 0.00 | - | 968 | 0 | 1.56% |
| PFE250321C00030000 | 2024-05-17 12:21PM EDT | 2025-03-21 | 2.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| PFE250620C00030000 | 2024-05-17 3:50PM EDT | 2025-06-20 | 2.44 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 1.56% |
| PFE251219C00030000 | 2024-05-17 12:37PM EDT | 2025-12-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| PFE260116C00030000 | 2024-05-17 3:43PM EDT | 2026-01-16 | 3.23 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.78% |
| PFE260618C00030000 | 2024-05-17 3:42PM EDT | 2026-06-18 | 3.70 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524P00030000 | 2024-05-17 3:39PM EDT | 2024-05-24 | 1.32 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| PFE240531P00030000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 1.42 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| PFE240607P00030000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 1.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| PFE240614P00030000 | 2024-05-16 9:37AM EDT | 2024-06-14 | 1.28 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PFE240621P00030000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 1.49 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| PFE240628P00030000 | 2024-05-17 1:26PM EDT | 2024-06-28 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240719P00030000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 1.63 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| PFE240816P00030000 | 2024-05-17 2:27PM EDT | 2024-08-16 | 2.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PFE240920P00030000 | 2024-05-17 1:25PM EDT | 2024-09-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE241018P00030000 | 2024-05-17 11:50AM EDT | 2024-10-18 | 2.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE241220P00030000 | 2024-05-17 1:19PM EDT | 2024-12-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250117P00030000 | 2024-05-17 3:28PM EDT | 2025-01-17 | 2.85 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| PFE250321P00030000 | 2024-05-16 11:00AM EDT | 2025-03-21 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE250620P00030000 | 2024-05-17 3:54PM EDT | 2025-06-20 | 3.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE251219P00030000 | 2024-05-17 10:45AM EDT | 2025-12-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE260116P00030000 | 2024-05-17 3:28PM EDT | 2026-01-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| PFE260618P00030000 | 2024-05-17 3:54PM EDT | 2026-06-18 | 4.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.