Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:26.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240614C00026000 | 2024-06-07 9:38AM EDT | 2024-06-14 | 2.76 | 2.40 | 2.74 | -0.60 | -17.86% | 2 | 46 | 62.11% |
| PFE240621C00026000 | 2024-06-07 3:46PM EDT | 2024-06-21 | 2.65 | 2.58 | 2.80 | -0.35 | -11.67% | 14 | 6,146 | 48.63% |
| PFE240628C00026000 | 2024-06-07 12:37PM EDT | 2024-06-28 | 2.95 | 2.64 | 2.87 | -0.45 | -13.24% | 10 | 26 | 43.95% |
| PFE240705C00026000 | 2024-06-06 3:39PM EDT | 2024-07-05 | 2.88 | 2.53 | 2.84 | -0.22 | -7.10% | 2 | 8 | 36.52% |
| PFE240719C00026000 | 2024-06-07 3:39PM EDT | 2024-07-19 | 2.91 | 2.81 | 3.10 | -0.24 | -7.62% | 4 | 6,736 | 39.65% |
| PFE240816C00026000 | 2024-06-07 10:40AM EDT | 2024-08-16 | 3.00 | 2.95 | 3.05 | -0.20 | -6.25% | 14 | 8,446 | 29.35% |
| PFE240920C00026000 | 2024-06-07 3:58PM EDT | 2024-09-20 | 3.15 | 3.05 | 3.40 | -0.25 | -7.35% | 64 | 2,301 | 31.35% |
| PFE241018C00026000 | 2024-06-07 3:15PM EDT | 2024-10-18 | 3.30 | 3.15 | 3.35 | -0.20 | -5.71% | 1 | 593 | 26.95% |
| PFE241220C00026000 | 2024-06-07 3:16PM EDT | 2024-12-20 | 3.65 | 3.45 | 3.85 | -0.65 | -15.12% | 3 | 907 | 29.35% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240614P00026000 | 2024-06-07 11:50AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.03 | 0.00 | - | 40 | 347 | 40.63% |
| PFE240621P00026000 | 2024-06-07 3:33PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 15 | 41,430 | 28.91% |
| PFE240628P00026000 | 2024-06-07 12:44PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.06 | 0.00 | - | 206 | 909 | 27.34% |
| PFE240705P00026000 | 2024-06-06 1:37PM EDT | 2024-07-05 | 0.05 | 0.02 | 0.09 | -0.01 | -16.67% | 200 | 68 | 26.27% |
| PFE240712P00026000 | 2024-06-07 3:43PM EDT | 2024-07-12 | 0.09 | 0.03 | 0.13 | +0.02 | +28.57% | 501 | 47 | 25.98% |
| PFE240719P00026000 | 2024-06-07 3:35PM EDT | 2024-07-19 | 0.13 | 0.10 | 0.14 | +0.03 | +30.00% | 53 | 14,984 | 24.32% |
| PFE240816P00026000 | 2024-06-07 3:45PM EDT | 2024-08-16 | 0.34 | 0.31 | 0.36 | +0.05 | +17.24% | 163 | 7,353 | 26.22% |
| PFE240920P00026000 | 2024-06-07 2:30PM EDT | 2024-09-20 | 0.45 | 0.45 | 0.50 | +0.03 | +7.14% | 47 | 9,852 | 24.63% |
| PFE241018P00026000 | 2024-06-07 3:46PM EDT | 2024-10-18 | 0.57 | 0.40 | 0.60 | +0.05 | +9.62% | 31 | 3,554 | 23.83% |
| PFE241220P00026000 | 2024-06-07 3:58PM EDT | 2024-12-20 | 0.97 | 0.89 | 0.98 | +0.11 | +12.79% | 47 | 968 | 25.29% |
© 2024 Yahoo. All rights reserved.