Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:27.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00027000 | 2024-04-25 3:44PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,145 | 18,184 | 25.00% |
| PFE240503C00027000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,617 | 11,310 | 12.50% |
| PFE240510C00027000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 972 | 42,221 | 12.50% |
| PFE240517C00027000 | 2024-04-25 3:55PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4,244 | 41,002 | 6.25% |
| PFE240524C00027000 | 2024-04-25 3:48PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 518 | 1,937 | 6.25% |
| PFE240531C00027000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 0.24 | 0.00 | 0.00 | 0.00 | - | 145 | 1,133 | 6.25% |
| PFE240719C00027000 | 2024-04-25 3:56PM EDT | 2024-07-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 840 | 7,369 | 3.13% |
| PFE240816C00027000 | 2024-04-25 3:56PM EDT | 2024-08-16 | 0.76 | 0.00 | 0.00 | 0.00 | - | 218 | 3,671 | 3.13% |
| PFE241018C00027000 | 2024-04-25 3:56PM EDT | 2024-10-18 | 1.11 | 0.00 | 0.00 | 0.00 | - | 96 | 1,036 | 3.13% |
| PFE241220C00027000 | 2024-04-25 2:51PM EDT | 2024-12-20 | 1.43 | 0.00 | 0.00 | 0.00 | - | 109 | 36 | 3.13% |
| PFE260618C00027000 | 2024-04-25 3:53PM EDT | 2026-06-18 | 3.40 | 0.00 | 0.00 | 0.00 | - | 98 | 3,517 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00027000 | 2024-04-25 3:05PM EDT | 2024-04-26 | 1.64 | 0.00 | 0.00 | 0.00 | - | 555 | 924 | 0.00% |
| PFE240503P00027000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.89 | 0.00 | 0.00 | 0.00 | - | 270 | 8,285 | 0.00% |
| PFE240510P00027000 | 2024-04-25 3:26PM EDT | 2024-05-10 | 2.02 | 0.00 | 0.00 | 0.00 | - | 121 | 1,912 | 0.00% |
| PFE240517P00027000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 2.19 | 0.00 | 0.00 | 0.00 | - | 424 | 60,473 | 0.00% |
| PFE240524P00027000 | 2024-04-25 3:57PM EDT | 2024-05-24 | 2.18 | 0.00 | 0.00 | 0.00 | - | 11 | 264 | 0.00% |
| PFE240531P00027000 | 2024-04-25 11:04AM EDT | 2024-05-31 | 2.01 | 0.00 | 0.00 | 0.00 | - | 9 | 104 | 0.00% |
| PFE240719P00027000 | 2024-04-25 3:39PM EDT | 2024-07-19 | 2.43 | 0.00 | 0.00 | 0.00 | - | 36 | 8,530 | 0.00% |
| PFE240816P00027000 | 2024-04-25 3:00PM EDT | 2024-08-16 | 2.73 | 0.00 | 0.00 | 0.00 | - | 126 | 2,223 | 0.00% |
| PFE241018P00027000 | 2024-04-25 3:40PM EDT | 2024-10-18 | 2.96 | 0.00 | 0.00 | 0.00 | - | 7 | 7,824 | 0.00% |
| PFE241220P00027000 | 2024-04-25 3:50PM EDT | 2024-12-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 9 | 23 | 0.00% |
| PFE260618P00027000 | 2024-04-25 3:36PM EDT | 2026-06-18 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 2,147 | 0.00% |
© 2024 Yahoo. All rights reserved.