Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Strike:15.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00015000 | 2024-04-23 11:55AM EDT | 2024-05-10 | 11.30 | 10.90 | 11.35 | 0.00 | - | 5 | 10 | 115.63% |
| PFE240517C00015000 | 2024-04-17 11:36AM EDT | 2024-05-17 | 10.35 | 11.10 | 11.20 | 0.00 | - | 37 | 60 | 108.59% |
| PFE240621C00015000 | 2024-04-03 2:49PM EDT | 2024-06-21 | 12.41 | 11.10 | 11.35 | 0.00 | - | 2 | 40 | 81.84% |
| PFE240719C00015000 | 2024-03-06 4:44PM EDT | 2024-07-19 | 12.40 | 11.10 | 14.00 | 0.00 | - | 12 | 27 | 136.33% |
| PFE240816C00015000 | 2024-04-15 2:24PM EDT | 2024-08-16 | 10.95 | 10.65 | 11.30 | 0.00 | - | 1 | 24 | 64.75% |
| PFE240920C00015000 | 2024-04-17 9:45AM EDT | 2024-09-20 | 10.60 | 10.90 | 11.20 | 0.00 | - | 5 | 125 | 49.02% |
| PFE241018C00015000 | 2024-04-04 11:45AM EDT | 2024-10-18 | 12.35 | 11.10 | 11.95 | 0.00 | - | 3 | 25 | 62.89% |
| PFE250117C00015000 | 2024-04-24 10:07AM EDT | 2025-01-17 | 11.15 | 11.10 | 11.65 | -0.18 | -1.59% | 10 | 170 | 55.08% |
| PFE250321C00015000 | 2024-04-18 2:16PM EDT | 2025-03-21 | 11.10 | 11.10 | 12.10 | +0.75 | +7.25% | 1 | 131 | 60.45% |
| PFE250620C00015000 | 2024-04-18 2:59PM EDT | 2025-06-20 | 10.38 | 10.50 | 12.55 | 0.00 | - | 10 | 24 | 61.82% |
| PFE251219C00015000 | 2024-04-17 2:50PM EDT | 2025-12-19 | 10.85 | 10.70 | 11.75 | 0.00 | - | 1 | 28 | 38.67% |
| PFE260116C00015000 | 2024-04-23 2:37PM EDT | 2026-01-16 | 12.00 | 9.85 | 12.25 | 0.00 | - | 1 | 569 | 46.09% |
| PFE260618C00015000 | 2024-04-22 10:26AM EDT | 2026-06-18 | 11.32 | 10.70 | 11.90 | 0.00 | - | 3 | 351 | 36.30% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00015000 | 2024-04-15 11:14AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 198 | 92.19% |
| PFE240621P00015000 | 2024-04-22 10:48AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 4,423 | 60.94% |
| PFE240719P00015000 | 2024-04-17 10:04AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,711 | 51.56% |
| PFE240816P00015000 | 2024-04-18 2:09PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.04 | 0.00 | - | 101 | 754 | 48.44% |
| PFE240920P00015000 | 2024-04-23 12:29PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.06 | 0.00 | - | 21 | 8,623 | 45.12% |
| PFE241018P00015000 | 2024-04-19 11:21AM EDT | 2024-10-18 | 0.04 | 0.03 | 0.06 | 0.00 | - | 130 | 45 | 41.41% |
| PFE250117P00015000 | 2024-04-22 3:00PM EDT | 2025-01-17 | 0.06 | 0.05 | 0.11 | -0.02 | -25.00% | 100 | 3,932 | 37.50% |
| PFE250321P00015000 | 2024-04-19 2:18PM EDT | 2025-03-21 | 0.13 | 0.11 | 0.15 | 0.00 | - | 10 | 1,135 | 35.94% |
| PFE250620P00015000 | 2024-04-23 3:28PM EDT | 2025-06-20 | 0.21 | 0.16 | 0.23 | 0.00 | - | 69 | 1,749 | 34.96% |
| PFE251219P00015000 | 2024-04-23 1:48PM EDT | 2025-12-19 | 0.34 | 0.17 | 0.43 | 0.00 | - | 11 | 1,485 | 34.28% |
| PFE260116P00015000 | 2024-04-19 1:41PM EDT | 2026-01-16 | 0.41 | 0.36 | 0.49 | 0.00 | - | 8 | 1,628 | 34.79% |
| PFE260618P00015000 | 2024-04-23 11:58AM EDT | 2026-06-18 | 0.53 | 0.50 | 0.59 | 0.00 | - | 1 | 428 | 33.01% |
© 2024 Yahoo. All rights reserved.