Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00025000 | 2024-05-10 3:27PM EDT | 2024-05-10 | 3.00 | 2.94 | 3.60 | -0.16 | -5.06% | 41 | 68 | 220.31% |
| PFE240517C00025000 | 2024-05-10 1:37PM EDT | 2024-05-17 | 3.06 | 3.00 | 3.45 | -0.14 | -4.38% | 62 | 488 | 73.05% |
| PFE240524C00025000 | 2024-05-10 10:42AM EDT | 2024-05-24 | 3.15 | 3.05 | 3.15 | -0.04 | -1.25% | 7 | 57 | 46.68% |
| PFE240531C00025000 | 2024-05-10 10:42AM EDT | 2024-05-31 | 3.10 | 2.81 | 3.20 | +0.30 | +10.71% | 6 | 247 | 42.29% |
| PFE240607C00025000 | 2024-05-10 11:46AM EDT | 2024-06-07 | 3.12 | 3.10 | 3.25 | +0.27 | +9.47% | 2 | 22 | 39.75% |
| PFE240621C00025000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 3.25 | 3.20 | 3.30 | -0.19 | -5.52% | 67 | 1,929 | 34.86% |
| PFE240628C00025000 | 2024-05-09 2:09PM EDT | 2024-06-28 | 3.35 | 3.20 | 3.35 | 0.00 | - | 1 | 1 | 34.28% |
| PFE240719C00025000 | 2024-05-10 3:38PM EDT | 2024-07-19 | 3.40 | 3.40 | 3.50 | -0.10 | -2.86% | 12 | 2,525 | 33.35% |
| PFE240816C00025000 | 2024-05-10 11:21AM EDT | 2024-08-16 | 3.60 | 3.50 | 3.60 | -0.15 | -4.00% | 65 | 3,438 | 30.62% |
| PFE240920C00025000 | 2024-05-10 2:07PM EDT | 2024-09-20 | 3.60 | 3.60 | 3.70 | -0.05 | -1.37% | 103 | 4,659 | 28.32% |
| PFE241018C00025000 | 2024-05-09 3:02PM EDT | 2024-10-18 | 3.80 | 3.20 | 3.80 | -0.13 | -3.31% | 10 | 1,908 | 27.49% |
| PFE241220C00025000 | 2024-05-09 3:55PM EDT | 2024-12-20 | 4.30 | 3.95 | 4.10 | 0.00 | - | 358 | 503 | 27.61% |
| PFE250117C00025000 | 2024-05-10 3:27PM EDT | 2025-01-17 | 4.15 | 4.10 | 4.20 | -0.35 | -7.78% | 10 | 31,629 | 27.34% |
| PFE250321C00025000 | 2024-05-10 3:53PM EDT | 2025-03-21 | 4.41 | 4.30 | 4.45 | +0.16 | +3.76% | 30 | 1,042 | 27.33% |
| PFE250620C00025000 | 2024-05-10 2:42PM EDT | 2025-06-20 | 4.60 | 3.95 | 5.00 | -0.20 | -4.17% | 2 | 3,500 | 29.49% |
| PFE251219C00025000 | 2024-05-10 11:40AM EDT | 2025-12-19 | 5.25 | 5.10 | 5.85 | +0.30 | +6.06% | 2 | 2,113 | 31.30% |
| PFE260116C00025000 | 2024-05-10 3:05PM EDT | 2026-01-16 | 5.20 | 5.20 | 5.35 | -0.15 | -2.80% | 17 | 15,814 | 26.69% |
| PFE260618C00025000 | 2024-05-10 3:38PM EDT | 2026-06-18 | 5.70 | 5.60 | 5.85 | -0.25 | -4.20% | 27 | 1,498 | 27.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00025000 | 2024-05-09 12:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 44,822 | 93.75% |
| PFE240517P00025000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 406 | 61,534 | 41.41% |
| PFE240524P00025000 | 2024-05-10 2:01PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 1,075 | 32.42% |
| PFE240531P00025000 | 2024-05-10 12:40PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.00 | 0.00 | - | 65 | 1,009 | 12.50% |
| PFE240607P00025000 | 2024-05-10 2:14PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.04 | 0.00 | - | 22 | 160 | 24.81% |
| PFE240614P00025000 | 2024-05-09 12:51PM EDT | 2024-06-14 | 0.07 | 0.02 | 0.07 | 0.00 | - | 42 | 53 | 25.20% |
| PFE240621P00025000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 0.06 | 0.07 | 0.09 | -0.01 | -14.29% | 368 | 42,625 | 24.41% |
| PFE240628P00025000 | 2024-05-09 11:28AM EDT | 2024-06-28 | 0.10 | 0.07 | 0.09 | 0.00 | - | 12 | 12 | 22.66% |
| PFE240719P00025000 | 2024-05-10 3:56PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.15 | 0.00 | - | 1,415 | 19,857 | 21.88% |
| PFE240816P00025000 | 2024-05-10 3:54PM EDT | 2024-08-16 | 0.33 | 0.32 | 0.35 | -0.02 | -5.71% | 143 | 11,073 | 24.66% |
| PFE240920P00025000 | 2024-05-10 2:48PM EDT | 2024-09-20 | 0.43 | 0.41 | 0.43 | +0.01 | +2.38% | 20 | 32,225 | 23.00% |
| PFE241018P00025000 | 2024-05-10 2:41PM EDT | 2024-10-18 | 0.53 | 0.51 | 0.55 | +0.03 | +6.00% | 24 | 3,833 | 23.22% |
| PFE241220P00025000 | 2024-05-10 2:29PM EDT | 2024-12-20 | 0.86 | 0.82 | 0.87 | +0.01 | +1.18% | 4 | 1,666 | 24.51% |
| PFE250117P00025000 | 2024-05-10 3:50PM EDT | 2025-01-17 | 0.91 | 0.91 | 0.94 | 0.00 | - | 272 | 59,172 | 24.07% |
| PFE250321P00025000 | 2024-05-10 2:17PM EDT | 2025-03-21 | 1.20 | 1.18 | 1.25 | +0.03 | +2.56% | 7 | 12,188 | 25.18% |
| PFE250620P00025000 | 2024-05-10 3:34PM EDT | 2025-06-20 | 1.52 | 1.47 | 1.57 | +0.04 | +2.70% | 10 | 26,081 | 25.39% |
| PFE251219P00025000 | 2024-05-10 2:07PM EDT | 2025-12-19 | 2.16 | 2.04 | 2.19 | +0.05 | +2.37% | 1 | 13,643 | 26.15% |
| PFE260116P00025000 | 2024-05-10 1:29PM EDT | 2026-01-16 | 2.25 | 2.20 | 2.25 | +0.05 | +2.27% | 21 | 31,693 | 26.01% |
| PFE260618P00025000 | 2024-05-10 1:38PM EDT | 2026-06-18 | 2.52 | 2.49 | 2.78 | -0.08 | -3.08% | 12 | 2,529 | 26.98% |
© 2024 Yahoo. All rights reserved.