UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.19 +0.93 (+1.19%) GOLD FUTURES
2,343.10 -31.90 (-1.34%) DOW
39,431.51 -81.33 (-0.21%) Bitcoin GBP
50,254.30 +1,406.26 (+2.88%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:40.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517C00040000 | 2024-05-13 10:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 889 | 109.38% |
| PFE240524C00040000 | 2024-05-01 9:31AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 70.31% |
| PFE240621C00040000 | 2024-05-13 12:47PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 12,053 | 45.31% |
| PFE240719C00040000 | 2024-05-08 11:05AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.16 | 0.00 | - | 3 | 523 | 49.02% |
| PFE240816C00040000 | 2024-05-10 2:43PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.04 | 0.00 | - | 200 | 764 | 32.23% |
| PFE240920C00040000 | 2024-05-13 11:57AM EDT | 2024-09-20 | 0.03 | 0.01 | 0.10 | -0.02 | -40.00% | 13 | 7,866 | 32.23% |
| PFE241018C00040000 | 2024-05-13 11:47AM EDT | 2024-10-18 | 0.04 | 0.02 | 0.10 | 0.00 | - | 2 | 823 | 29.20% |
| PFE250117C00040000 | 2024-05-13 3:33PM EDT | 2025-01-17 | 0.15 | 0.13 | 0.16 | +0.01 | +7.14% | 151 | 46,433 | 25.54% |
| PFE250321C00040000 | 2024-05-13 11:06AM EDT | 2025-03-21 | 0.28 | 0.23 | 0.25 | +0.06 | +27.27% | 7 | 3,172 | 25.20% |
| PFE250620C00040000 | 2024-05-13 3:23PM EDT | 2025-06-20 | 0.41 | 0.40 | 0.68 | +0.04 | +10.81% | 444 | 5,271 | 29.05% |
| PFE251219C00040000 | 2024-05-10 9:36AM EDT | 2025-12-19 | 0.82 | 0.78 | 0.81 | -0.02 | -2.38% | 50 | 9,569 | 25.51% |
| PFE260116C00040000 | 2024-05-13 3:58PM EDT | 2026-01-16 | 0.87 | 0.82 | 0.93 | +0.03 | +3.57% | 89 | 17,220 | 26.10% |
| PFE260618C00040000 | 2024-05-13 3:39PM EDT | 2026-06-18 | 1.25 | 1.20 | 1.30 | +0.06 | +5.04% | 16 | 5,088 | 26.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00040000 | 2024-05-02 10:36AM EDT | 2024-05-17 | 12.55 | 11.50 | 11.60 | 0.00 | - | 1 | 1 | 141.41% |
| PFE240621P00040000 | 2024-05-13 3:06PM EDT | 2024-06-21 | 11.55 | 11.50 | 11.60 | -0.40 | -3.35% | 77 | 52 | 50.00% |
| PFE240816P00040000 | 2024-01-26 12:15PM EDT | 2024-08-16 | 12.60 | 11.75 | 12.65 | 0.00 | - | 2 | 0 | 58.50% |
| PFE240920P00040000 | 2024-05-08 2:27PM EDT | 2024-09-20 | 12.20 | 10.95 | 11.60 | 0.00 | - | 10 | 16 | 27.74% |
| PFE241018P00040000 | 2024-04-29 2:20PM EDT | 2024-10-18 | 14.65 | 10.75 | 12.35 | 0.00 | - | 7 | 13 | 48.61% |
| PFE250117P00040000 | 2024-05-13 9:30AM EDT | 2025-01-17 | 12.05 | 11.50 | 12.25 | 0.00 | - | 5 | 2,787 | 37.13% |
| PFE250321P00040000 | 2024-05-13 10:32AM EDT | 2025-03-21 | 11.45 | 10.80 | 11.60 | -0.55 | -4.58% | 4 | 389 | 18.07% |
| PFE250620P00040000 | 2024-05-06 3:07PM EDT | 2025-06-20 | 12.15 | 11.05 | 12.50 | 0.00 | - | 61 | 129 | 32.35% |
| PFE251219P00040000 | 2024-05-09 12:00PM EDT | 2025-12-19 | 12.35 | 11.65 | 12.20 | 0.00 | - | 7 | 859 | 23.73% |
| PFE260116P00040000 | 2024-05-13 11:52AM EDT | 2026-01-16 | 11.75 | 11.15 | 11.95 | -3.21 | -21.46% | 125 | 608 | 20.17% |
| PFE260618P00040000 | 2024-04-25 12:03PM EDT | 2026-06-18 | 14.93 | 10.60 | 12.95 | 0.00 | - | 1 | 33 | 27.12% |
© 2024 Yahoo. All rights reserved.