Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:24.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00024000 | 2024-05-02 1:26PM EDT | 2024-05-03 | 3.85 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| PFE240510C00024000 | 2024-05-02 3:13PM EDT | 2024-05-10 | 3.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PFE240517C00024000 | 2024-05-02 12:56PM EDT | 2024-05-17 | 3.85 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| PFE240524C00024000 | 2024-05-02 10:49AM EDT | 2024-05-24 | 3.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240531C00024000 | 2024-05-02 12:25PM EDT | 2024-05-31 | 3.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE240621C00024000 | 2024-05-02 10:32AM EDT | 2024-06-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE240719C00024000 | 2024-05-02 9:38AM EDT | 2024-07-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE240816C00024000 | 2024-05-02 2:33PM EDT | 2024-08-16 | 3.92 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| PFE240920C00024000 | 2024-05-02 2:21PM EDT | 2024-09-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PFE241018C00024000 | 2024-05-02 2:15PM EDT | 2024-10-18 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE241220C00024000 | 2024-05-02 2:54PM EDT | 2024-12-20 | 4.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00024000 | 2024-05-02 3:06PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| PFE240510P00024000 | 2024-05-02 3:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 25.00% |
| PFE240517P00024000 | 2024-05-02 3:30PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 25.00% |
| PFE240524P00024000 | 2024-05-02 3:44PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| PFE240531P00024000 | 2024-05-02 2:49PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| PFE240607P00024000 | 2024-05-02 3:27PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| PFE240621P00024000 | 2024-05-02 3:06PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,164 | 0 | 12.50% |
| PFE240719P00024000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 6.25% |
| PFE240816P00024000 | 2024-05-02 3:21PM EDT | 2024-08-16 | 0.38 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| PFE240920P00024000 | 2024-05-02 2:39PM EDT | 2024-09-20 | 0.48 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| PFE241018P00024000 | 2024-05-02 3:32PM EDT | 2024-10-18 | 0.57 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| PFE241220P00024000 | 2024-05-02 3:12PM EDT | 2024-12-20 | 0.87 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.