Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:24.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621C00024000 | 2024-06-14 11:35AM EDT | 2024-06-21 | 3.64 | 3.35 | 3.65 | -0.41 | -10.12% | 12 | 176 | 75.78% |
| PFE240628C00024000 | 2024-06-05 12:26PM EDT | 2024-06-28 | 5.46 | 3.35 | 3.85 | 0.00 | - | 1 | 38 | 72.27% |
| PFE240712C00024000 | 2024-06-10 10:55AM EDT | 2024-07-12 | 4.20 | 2.88 | 4.75 | 0.00 | - | - | 10 | 92.24% |
| PFE240719C00024000 | 2024-06-14 12:37PM EDT | 2024-07-19 | 3.75 | 3.65 | 3.80 | -0.05 | -1.32% | 20 | 39 | 43.07% |
| PFE240816C00024000 | 2024-06-14 11:35AM EDT | 2024-08-16 | 3.86 | 2.94 | 3.95 | +0.36 | +10.29% | 13 | 9,295 | 37.65% |
| PFE240920C00024000 | 2024-06-14 3:47PM EDT | 2024-09-20 | 3.85 | 3.80 | 3.90 | -0.30 | -7.23% | 15 | 519 | 28.76% |
| PFE241018C00024000 | 2024-06-11 1:00PM EDT | 2024-10-18 | 4.45 | 3.90 | 4.60 | 0.00 | - | 1 | 950 | 40.53% |
| PFE241220C00024000 | 2024-06-12 9:50AM EDT | 2024-12-20 | 4.40 | 4.05 | 4.70 | 0.00 | - | 12 | 309 | 34.69% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00024000 | 2024-06-13 2:32PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 80 | 28,030 | 51.56% |
| PFE240628P00024000 | 2024-06-14 12:37PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.21 | -0.01 | -33.33% | 200 | 680 | 52.34% |
| PFE240705P00024000 | 2024-06-14 2:56PM EDT | 2024-07-05 | 0.05 | 0.01 | 0.04 | +0.03 | +150.00% | 100 | 163 | 33.99% |
| PFE240712P00024000 | 2024-06-11 1:41PM EDT | 2024-07-12 | 0.04 | 0.01 | 0.05 | 0.00 | - | 200 | 91 | 30.86% |
| PFE240719P00024000 | 2024-06-14 3:15PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.08 | -0.01 | -16.67% | 14 | 5,767 | 30.66% |
| PFE240816P00024000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 0.16 | 0.14 | 0.20 | +0.01 | +6.67% | 37 | 9,017 | 29.20% |
| PFE240920P00024000 | 2024-06-14 11:24AM EDT | 2024-09-20 | 0.26 | 0.14 | 0.46 | -0.01 | -3.70% | 33 | 9,080 | 31.30% |
| PFE241018P00024000 | 2024-06-13 10:25AM EDT | 2024-10-18 | 0.36 | 0.31 | 0.55 | 0.00 | - | 3,254 | 9,229 | 29.69% |
| PFE241220P00024000 | 2024-06-14 2:06PM EDT | 2024-12-20 | 0.63 | 0.60 | 0.65 | +0.02 | +3.28% | 10 | 8,847 | 26.05% |
© 2024 Yahoo. All rights reserved.