Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:31.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621C00031000 | 2024-06-14 2:44PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.05 | 0.00 | - | 280 | 8,904 | 52.34% |
| PFE240628C00031000 | 2024-06-14 2:56PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 237 | 12,486 | 40.82% |
| PFE240705C00031000 | 2024-06-14 3:17PM EDT | 2024-07-05 | 0.04 | 0.02 | 0.22 | 0.00 | - | 4 | 1,230 | 46.39% |
| PFE240712C00031000 | 2024-06-14 3:39PM EDT | 2024-07-12 | 0.06 | 0.03 | 0.06 | 0.00 | - | 22 | 403 | 28.32% |
| PFE240719C00031000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.09 | 0.00 | - | 141 | 16,585 | 27.74% |
| PFE240726C00031000 | 2024-06-14 3:21PM EDT | 2024-07-26 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 20 | 71 | 26.56% |
| PFE240816C00031000 | 2024-06-14 1:25PM EDT | 2024-08-16 | 0.20 | 0.19 | 0.29 | +0.01 | +5.26% | 330 | 6,726 | 28.86% |
| PFE240920C00031000 | 2024-06-14 2:51PM EDT | 2024-09-20 | 0.32 | 0.30 | 0.53 | -0.03 | -8.57% | 18 | 5,478 | 29.00% |
| PFE241018C00031000 | 2024-06-13 3:47PM EDT | 2024-10-18 | 0.59 | 0.45 | 0.48 | +0.09 | +18.00% | 1 | 4,326 | 24.51% |
| PFE241220C00031000 | 2024-06-14 9:32AM EDT | 2024-12-20 | 0.76 | 0.69 | 0.81 | -0.07 | -8.43% | 7 | 1,709 | 25.20% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00031000 | 2024-06-14 1:17PM EDT | 2024-06-21 | 3.50 | 2.88 | 3.55 | -0.10 | -2.78% | 4 | 52 | 64.06% |
| PFE240628P00031000 | 2024-06-06 1:15PM EDT | 2024-06-28 | 2.16 | 2.88 | 3.55 | 0.00 | - | 4 | 14 | 43.56% |
| PFE240705P00031000 | 2024-06-05 12:53PM EDT | 2024-07-05 | 3.50 | 2.98 | 3.55 | +1.80 | +105.88% | 2 | 0 | 35.16% |
| PFE240719P00031000 | 2024-06-14 12:59PM EDT | 2024-07-19 | 3.45 | 3.30 | 3.90 | +0.23 | +7.14% | 17 | 993 | 45.02% |
| PFE240726P00031000 | 2024-06-06 12:50PM EDT | 2024-07-26 | 2.21 | 1.40 | 4.00 | 0.00 | - | - | 2 | 44.63% |
| PFE240816P00031000 | 2024-06-12 12:33PM EDT | 2024-08-16 | 3.52 | 3.25 | 4.45 | 0.00 | - | 60 | 816 | 48.19% |
| PFE240920P00031000 | 2024-06-14 10:09AM EDT | 2024-09-20 | 3.80 | 3.15 | 4.40 | -0.30 | -7.32% | 194 | 601 | 37.55% |
| PFE241018P00031000 | 2024-06-05 2:28PM EDT | 2024-10-18 | 2.57 | 3.85 | 4.45 | 0.00 | - | 4 | 1,075 | 33.96% |
| PFE241220P00031000 | 2024-06-14 2:35PM EDT | 2024-12-20 | 4.17 | 3.45 | 4.50 | +0.52 | +14.25% | 104 | 57 | 28.42% |
© 2024 Yahoo. All rights reserved.