UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.24 +0.24 (+0.30%) GOLD FUTURES
2,317.40 +6.40 (+0.28%) DOW
38,168.95 +265.66 (+0.70%) Bitcoin GBP
47,267.96 +1,048.89 (+2.27%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524C00020000 | 2024-04-24 11:57AM EDT | 20.00 | 6.10 | 7.55 | 7.70 | 0.00 | - | 1 | 2 | 71.88% |
| PFE240524C00023000 | 2024-05-02 10:55AM EDT | 23.00 | 4.64 | 4.55 | 4.70 | +1.88 | +68.12% | 1 | 2 | 44.92% |
| PFE240524C00024000 | 2024-05-02 10:49AM EDT | 24.00 | 3.71 | 3.55 | 3.70 | +0.51 | +15.94% | 1 | 10 | 36.33% |
| PFE240524C00025000 | 2024-05-02 1:39PM EDT | 25.00 | 2.78 | 2.59 | 2.70 | +0.38 | +15.83% | 18 | 198 | 27.93% |
| PFE240524C00026000 | 2024-05-02 1:20PM EDT | 26.00 | 1.88 | 1.62 | 1.71 | +0.53 | +39.26% | 140 | 715 | 19.92% |
| PFE240524C00027000 | 2024-05-02 1:57PM EDT | 27.00 | 0.88 | 0.84 | 0.86 | +0.20 | +29.41% | 462 | 2,869 | 17.38% |
| PFE240524C00028000 | 2024-05-02 1:57PM EDT | 28.00 | 0.39 | 0.34 | 0.38 | +0.10 | +34.48% | 882 | 2,524 | 19.43% |
| PFE240524C00029000 | 2024-05-02 1:55PM EDT | 29.00 | 0.16 | 0.14 | 0.16 | +0.04 | +33.33% | 325 | 2,155 | 21.68% |
| PFE240524C00030000 | 2024-05-02 1:56PM EDT | 30.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 96 | 2,255 | 24.02% |
| PFE240524C00031000 | 2024-05-02 1:03PM EDT | 31.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 106 | 239 | 29.88% |
| PFE240524C00032000 | 2024-05-02 1:09PM EDT | 32.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 14 | 179 | 31.64% |
| PFE240524C00033000 | 2024-04-12 3:19PM EDT | 33.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 4 | 4 | 48.63% |
| PFE240524C00037000 | 2024-04-05 9:51AM EDT | 37.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 63.28% |
| PFE240524C00040000 | 2024-05-01 9:31AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524P00020000 | 2024-05-01 11:05AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,553 | 25.00% |
| PFE240524P00021000 | 2024-04-30 3:09PM EDT | 21.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 40 | 190 | 65.04% |
| PFE240524P00022000 | 2024-05-01 1:30PM EDT | 22.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 13 | 195 | 51.56% |
| PFE240524P00023000 | 2024-05-01 2:13PM EDT | 23.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 38 | 2,110 | 41.41% |
| PFE240524P00024000 | 2024-05-02 11:03AM EDT | 24.00 | 0.04 | 0.02 | 0.21 | -0.01 | -20.00% | 21 | 397 | 49.90% |
| PFE240524P00025000 | 2024-05-02 1:46PM EDT | 25.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 167 | 1,149 | 28.71% |
| PFE240524P00026000 | 2024-05-02 1:46PM EDT | 26.00 | 0.17 | 0.18 | 0.20 | -0.13 | -43.33% | 110 | 597 | 28.03% |
| PFE240524P00027000 | 2024-05-02 2:01PM EDT | 27.00 | 0.49 | 0.48 | 0.51 | -0.23 | -33.33% | 92 | 312 | 28.81% |
| PFE240524P00028000 | 2024-05-02 1:13PM EDT | 28.00 | 0.89 | 1.04 | 1.10 | -0.36 | -28.80% | 19 | 64 | 32.57% |
| PFE240524P00029000 | 2024-05-02 12:14PM EDT | 29.00 | 2.00 | 1.85 | 2.09 | -0.35 | -14.89% | 3 | 57 | 45.75% |
| PFE240524P00030000 | 2024-04-17 3:36PM EDT | 30.00 | 4.83 | 2.74 | 2.99 | 0.00 | - | 122 | 45 | 52.98% |
© 2024 Yahoo. All rights reserved.