Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:23.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419C00023000 | 2024-04-19 3:37PM EDT | 2024-04-19 | 2.95 | 2.07 | 4.50 | +0.65 | +28.26% | 21 | 130 | 245.31% |
| PFE240426C00023000 | 2024-04-19 2:18PM EDT | 2024-04-26 | 2.89 | 2.81 | 3.25 | +0.59 | +25.65% | 22 | 48 | 82.81% |
| PFE240503C00023000 | 2024-04-17 12:58PM EDT | 2024-05-03 | 2.58 | 3.00 | 3.55 | 0.00 | - | 5 | 22 | 62.50% |
| PFE240510C00023000 | 2024-04-19 10:34AM EDT | 2024-05-10 | 2.70 | 3.00 | 3.15 | +0.23 | +9.31% | 7 | 10 | 42.38% |
| PFE240517C00023000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 3.10 | 2.81 | 4.95 | +0.65 | +26.53% | 68 | 602 | 74.22% |
| PFE240524C00023000 | 2024-04-15 3:39PM EDT | 2024-05-24 | 3.05 | 2.90 | 4.15 | 0.00 | - | 1 | 2 | 52.15% |
| PFE240719C00023000 | 2024-04-19 3:18PM EDT | 2024-07-19 | 3.28 | 3.25 | 3.35 | +0.44 | +15.49% | 15 | 20 | 27.59% |
| PFE240816C00023000 | 2024-04-19 11:11AM EDT | 2024-08-16 | 3.20 | 3.35 | 3.45 | +0.32 | +11.11% | 9 | 312 | 26.71% |
| PFE241018C00023000 | 2024-04-19 10:56AM EDT | 2024-10-18 | 3.40 | 3.60 | 3.70 | +0.20 | +6.25% | 100 | 206 | 26.37% |
| PFE250620C00023000 | 2024-04-19 2:56PM EDT | 2025-06-20 | 4.35 | 4.40 | 5.30 | +0.22 | +5.33% | 1 | 934 | 34.27% |
| PFE260618C00023000 | 2024-04-19 3:03PM EDT | 2026-06-18 | 5.50 | 5.00 | 5.80 | +0.35 | +6.80% | 8 | 364 | 28.92% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419P00023000 | 2024-04-15 1:16PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,152 | 100.00% |
| PFE240426P00023000 | 2024-04-19 1:22PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.03 | 0.00 | - | 101 | 255 | 48.05% |
| PFE240503P00023000 | 2024-04-19 10:03AM EDT | 2024-05-03 | 0.07 | 0.03 | 0.06 | -0.02 | -22.22% | 38 | 838 | 40.63% |
| PFE240510P00023000 | 2024-04-19 12:56PM EDT | 2024-05-10 | 0.10 | 0.07 | 0.10 | -0.05 | -33.33% | 12 | 165 | 37.89% |
| PFE240517P00023000 | 2024-04-19 3:34PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.13 | -0.07 | -36.84% | 135 | 4,628 | 35.55% |
| PFE240524P00023000 | 2024-04-19 3:55PM EDT | 2024-05-24 | 0.14 | 0.13 | 0.15 | -0.07 | -33.33% | 5 | 2,035 | 33.20% |
| PFE240531P00023000 | 2024-04-19 2:00PM EDT | 2024-05-31 | 0.16 | 0.14 | 0.17 | -0.09 | -36.00% | 12 | 300 | 31.54% |
| PFE240719P00023000 | 2024-04-19 12:43PM EDT | 2024-07-19 | 0.39 | 0.31 | 0.39 | -0.14 | -26.42% | 62 | 1,709 | 28.81% |
| PFE240816P00023000 | 2024-04-19 11:37AM EDT | 2024-08-16 | 0.60 | 0.56 | 0.59 | -0.16 | -21.05% | 2 | 6,926 | 30.08% |
| PFE241018P00023000 | 2024-04-18 3:48PM EDT | 2024-10-18 | 0.78 | 0.74 | 0.79 | -0.16 | -17.02% | 10 | 575 | 27.98% |
| PFE250620P00023000 | 2024-04-19 10:42AM EDT | 2025-06-20 | 1.82 | 1.32 | 1.88 | -0.09 | -4.71% | 24 | 10,230 | 30.01% |
| PFE260618P00023000 | 2024-04-19 10:55AM EDT | 2026-06-18 | 2.71 | 2.61 | 2.87 | -0.12 | -4.24% | 24 | 2,435 | 29.48% |
© 2024 Yahoo. All rights reserved.