Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Strike:40.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240607C00040000 | 2024-05-23 9:30AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 84.38% |
| PFE240621C00040000 | 2024-05-28 10:21AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 12,236 | 54.69% |
| PFE240719C00040000 | 2024-05-29 12:39PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.05 | 0.00 | - | 32 | 488 | 45.31% |
| PFE240816C00040000 | 2024-05-29 12:39PM EDT | 2024-08-16 | 0.05 | 0.01 | 0.08 | 0.00 | - | 32 | 631 | 39.26% |
| PFE240920C00040000 | 2024-05-30 10:20AM EDT | 2024-09-20 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 0 | 29.10% |
| PFE241018C00040000 | 2024-05-28 10:31AM EDT | 2024-10-18 | 0.08 | 0.03 | 0.27 | 0.00 | - | 100 | 0 | 37.50% |
| PFE241220C00040000 | 2024-05-31 9:30AM EDT | 2024-12-20 | 0.12 | 0.10 | 0.18 | +0.02 | +20.00% | 1 | 0 | 28.42% |
| PFE250117C00040000 | 2024-05-30 3:45PM EDT | 2025-01-17 | 0.18 | 0.16 | 0.20 | +0.02 | +12.50% | 62 | 45,999 | 27.30% |
| PFE250321C00040000 | 2024-05-30 3:23PM EDT | 2025-03-21 | 0.22 | 0.22 | 0.33 | -0.03 | -12.00% | 2 | 3,323 | 27.25% |
| PFE250620C00040000 | 2024-05-31 9:49AM EDT | 2025-06-20 | 0.44 | 0.37 | 0.46 | +0.01 | +2.33% | 2 | 5,583 | 26.03% |
| PFE251219C00040000 | 2024-05-28 2:26PM EDT | 2025-12-19 | 0.80 | 0.82 | 0.97 | 0.00 | - | 31 | 9,568 | 27.08% |
| PFE260116C00040000 | 2024-05-30 12:07PM EDT | 2026-01-16 | 0.80 | 0.85 | 1.00 | -0.01 | -1.23% | 39 | 16,749 | 26.72% |
| PFE260618C00040000 | 2024-05-31 10:07AM EDT | 2026-06-18 | 1.21 | 1.20 | 1.42 | +0.11 | +10.00% | 45 | 5,053 | 27.19% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00040000 | 2024-05-30 3:34PM EDT | 2024-06-21 | 11.89 | 10.75 | 11.65 | +0.74 | +6.64% | 70 | 46 | 98.63% |
| PFE240719P00040000 | 2024-05-20 10:03AM EDT | 2024-07-19 | 11.40 | 10.95 | 12.25 | 0.00 | - | - | 0 | 62.70% |
| PFE240816P00040000 | 2024-01-26 12:15PM EDT | 2024-08-16 | 12.60 | 11.75 | 12.65 | 0.00 | - | 2 | 0 | 70.31% |
| PFE240920P00040000 | 2024-05-08 2:27PM EDT | 2024-09-20 | 12.20 | 11.55 | 11.75 | 0.00 | - | 2 | 0 | 46.78% |
| PFE241018P00040000 | 2024-04-29 2:20PM EDT | 2024-10-18 | 14.65 | 11.70 | 12.85 | 0.00 | - | 7 | 0 | 53.81% |
| PFE250117P00040000 | 2024-05-30 11:41AM EDT | 2025-01-17 | 12.00 | 11.25 | 11.95 | +0.12 | +1.01% | 10 | 2,793 | 36.57% |
| PFE250321P00040000 | 2024-05-13 10:32AM EDT | 2025-03-21 | 11.45 | 11.55 | 11.85 | 0.00 | - | 4 | 388 | 30.79% |
| PFE250620P00040000 | 2024-05-14 10:12AM EDT | 2025-06-20 | 11.53 | 10.95 | 12.15 | 0.00 | - | 14 | 0 | 31.01% |
| PFE251219P00040000 | 2024-05-15 3:28PM EDT | 2025-12-19 | 11.40 | 11.80 | 13.25 | 0.00 | - | 121 | 959 | 35.41% |
| PFE260116P00040000 | 2024-05-29 12:12PM EDT | 2026-01-16 | 12.40 | 10.90 | 12.10 | 0.00 | - | 1 | 0 | 24.46% |
| PFE260618P00040000 | 2024-05-14 12:12PM EDT | 2026-06-18 | 12.03 | 10.85 | 12.90 | 0.00 | - | 16 | 0 | 28.33% |
© 2024 Yahoo. All rights reserved.