Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:35.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531C00035000 | 2024-05-16 1:28PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 235 | 61.33% |
| PFE240621C00035000 | 2024-05-17 2:31PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 40 | 51,809 | 32.81% |
| PFE240719C00035000 | 2024-05-17 11:54AM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 91 | 10,989 | 26.76% |
| PFE240816C00035000 | 2024-05-17 10:18AM EDT | 2024-08-16 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 64 | 1,391 | 25.00% |
| PFE240920C00035000 | 2024-05-17 2:52PM EDT | 2024-09-20 | 0.14 | 0.12 | 0.15 | -0.04 | -22.22% | 187 | 11,432 | 23.78% |
| PFE241018C00035000 | 2024-05-16 2:25PM EDT | 2024-10-18 | 0.24 | 0.19 | 0.22 | 0.00 | - | 3 | 955 | 23.68% |
| PFE241220C00035000 | 2024-05-17 11:48AM EDT | 2024-12-20 | 0.39 | 0.37 | 0.45 | -0.06 | -13.33% | 10 | 785 | 24.66% |
| PFE250117C00035000 | 2024-05-17 3:35PM EDT | 2025-01-17 | 0.50 | 0.48 | 0.55 | -0.07 | -12.28% | 143 | 35,460 | 24.83% |
| PFE250321C00035000 | 2024-05-17 2:56PM EDT | 2025-03-21 | 0.71 | 0.67 | 0.74 | -0.10 | -12.35% | 56 | 4,675 | 24.68% |
| PFE250620C00035000 | 2024-05-17 2:16PM EDT | 2025-06-20 | 1.05 | 1.00 | 1.15 | -0.11 | -9.48% | 636 | 8,003 | 26.03% |
| PFE251219C00035000 | 2024-05-16 3:54PM EDT | 2025-12-19 | 1.75 | 1.56 | 2.10 | 0.00 | - | 31 | 7,786 | 28.96% |
| PFE260116C00035000 | 2024-05-17 2:37PM EDT | 2026-01-16 | 1.70 | 1.65 | 1.78 | -0.15 | -8.11% | 50 | 28,824 | 25.93% |
| PFE260618C00035000 | 2024-05-17 3:42PM EDT | 2026-06-18 | 2.12 | 2.06 | 2.33 | -0.04 | -1.85% | 8 | 1,164 | 26.76% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531P00035000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 8.30 | 6.25 | 6.60 | 0.00 | - | - | 0 | 59.77% |
| PFE240614P00035000 | 2024-05-13 3:03PM EDT | 2024-06-14 | 6.20 | 5.60 | 7.95 | 0.00 | - | 1 | 0 | 66.89% |
| PFE240621P00035000 | 2024-05-17 3:09PM EDT | 2024-06-21 | 6.35 | 6.25 | 6.55 | +0.25 | +4.10% | 320 | 665 | 47.85% |
| PFE240719P00035000 | 2024-05-17 2:41PM EDT | 2024-07-19 | 6.40 | 6.15 | 6.50 | -0.25 | -3.76% | 10 | 7 | 33.11% |
| PFE240816P00035000 | 2024-05-16 3:58PM EDT | 2024-08-16 | 6.06 | 6.30 | 6.70 | 0.00 | - | 3 | 39 | 34.86% |
| PFE240920P00035000 | 2024-05-14 11:44AM EDT | 2024-09-20 | 6.66 | 6.20 | 7.05 | 0.00 | - | 3 | 2,320 | 37.62% |
| PFE241018P00035000 | 2024-05-10 1:55PM EDT | 2024-10-18 | 7.04 | 6.35 | 7.25 | 0.00 | - | 11 | 24 | 37.60% |
| PFE241220P00035000 | 2024-05-15 11:47AM EDT | 2024-12-20 | 6.42 | 6.55 | 6.95 | 0.00 | - | 5 | 8 | 27.10% |
| PFE250117P00035000 | 2024-05-16 3:32PM EDT | 2025-01-17 | 6.40 | 6.55 | 6.80 | 0.00 | - | 51 | 32,913 | 23.07% |
| PFE250321P00035000 | 2024-05-13 11:43AM EDT | 2025-03-21 | 6.93 | 6.70 | 7.05 | 0.00 | - | 104 | 1,043 | 24.07% |
| PFE250620P00035000 | 2024-05-16 11:36AM EDT | 2025-06-20 | 6.99 | 6.95 | 7.45 | 0.00 | - | 2 | 531 | 25.46% |
| PFE251219P00035000 | 2024-05-15 11:03AM EDT | 2025-12-19 | 7.45 | 6.95 | 7.85 | 0.00 | - | 4 | 8,762 | 24.34% |
| PFE260116P00035000 | 2024-05-16 11:55AM EDT | 2026-01-16 | 7.40 | 6.65 | 8.05 | 0.00 | - | 5 | 9,455 | 25.29% |
| PFE260618P00035000 | 2024-05-17 3:54PM EDT | 2026-06-18 | 7.55 | 7.80 | 8.40 | -1.15 | -13.22% | 4 | 72 | 24.94% |
© 2024 Yahoo. All rights reserved.