Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517C00027500 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.65 | 0.62 | 0.66 | -0.21 | -24.42% | 186 | 1,249 | 22.66% |
| PFE240524C00027500 | 2024-05-10 3:53PM EDT | 2024-05-24 | 0.77 | 0.43 | 0.78 | -0.13 | -14.44% | 14 | 83 | 22.27% |
| PFE240621C00027500 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.12 | 1.11 | 1.14 | -0.22 | -16.42% | 1,141 | 29,434 | 22.95% |
| PFE240920C00027500 | 2024-05-10 3:40PM EDT | 2024-09-20 | 1.90 | 1.90 | 1.94 | -0.14 | -6.86% | 133 | 56,921 | 25.05% |
| PFE250117C00027500 | 2024-05-10 3:45PM EDT | 2025-01-17 | 2.64 | 2.58 | 2.66 | -0.12 | -4.35% | 374 | 24,755 | 26.09% |
| PFE250321C00027500 | 2024-05-10 1:45PM EDT | 2025-03-21 | 2.84 | 2.81 | 2.95 | -0.16 | -5.33% | 25 | 5,012 | 26.17% |
| PFE251219C00027500 | 2024-05-09 1:32PM EDT | 2025-12-19 | 3.99 | 3.85 | 4.05 | 0.00 | - | 2 | 5,506 | 27.09% |
| PFE260116C00027500 | 2024-05-10 3:35PM EDT | 2026-01-16 | 4.01 | 3.75 | 4.10 | -0.08 | -1.96% | 18 | 19,750 | 26.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00027500 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 1,362 | 7,750 | 19.43% |
| PFE240524P00027500 | 2024-05-10 3:57PM EDT | 2024-05-24 | 0.19 | 0.17 | 0.20 | +0.03 | +18.75% | 367 | 735 | 18.65% |
| PFE240621P00027500 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.44 | 0.43 | 0.44 | +0.03 | +7.32% | 834 | 49,238 | 17.68% |
| PFE240920P00027500 | 2024-05-10 2:40PM EDT | 2024-09-20 | 1.25 | 1.23 | 1.26 | +0.05 | +4.17% | 586 | 36,711 | 22.49% |
| PFE250117P00027500 | 2024-05-10 3:38PM EDT | 2025-01-17 | 1.85 | 1.84 | 1.91 | +0.02 | +1.09% | 163 | 46,100 | 23.47% |
| PFE250321P00027500 | 2024-05-09 2:20PM EDT | 2025-03-21 | 2.12 | 2.15 | 2.42 | -0.05 | -2.30% | 1 | 8,093 | 26.00% |
| PFE251219P00027500 | 2024-05-09 2:06PM EDT | 2025-12-19 | 3.20 | 3.10 | 3.25 | 0.00 | - | 5 | 3,753 | 25.03% |
| PFE260116P00027500 | 2024-05-09 3:57PM EDT | 2026-01-16 | 3.30 | 3.15 | 3.45 | +0.16 | +5.10% | 20 | 23,058 | 25.86% |
© 2024 Yahoo. All rights reserved.