UK markets open in 1 hour 23 minutes
NIKKEI 225
38,252.22 +49.85 (+0.13%) HANG SENG
18,514.44 +200.58 (+1.10%) CRUDE OIL
79.42 +0.43 (+0.54%) GOLD FUTURES
2,325.50 +3.20 (+0.14%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,252.14 -947.62 (-1.89%)
Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:28.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00028000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.27 | 0.00 | 0.00 | 0.00 | - | 13,101 | 0 | 0.00% |
| PFE240517C00028000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6,572 | 0 | 0.00% |
| PFE240524C00028000 | 2024-05-08 3:57PM EDT | 2024-05-24 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,722 | 0 | 0.00% |
| PFE240531C00028000 | 2024-05-08 3:53PM EDT | 2024-05-31 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2,964 | 0 | 0.00% |
| PFE240607C00028000 | 2024-05-08 3:57PM EDT | 2024-06-07 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,601 | 0 | 0.00% |
| PFE240614C00028000 | 2024-05-08 3:59PM EDT | 2024-06-14 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2,005 | 0 | 0.00% |
| PFE240719C00028000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1,072 | 0 | 0.00% |
| PFE240816C00028000 | 2024-05-08 3:49PM EDT | 2024-08-16 | 1.46 | 0.00 | 0.00 | 0.00 | - | 912 | 0 | 0.00% |
| PFE241018C00028000 | 2024-05-08 3:56PM EDT | 2024-10-18 | 1.80 | 0.00 | 0.00 | 0.00 | - | 822 | 0 | 0.00% |
| PFE241220C00028000 | 2024-05-08 3:52PM EDT | 2024-12-20 | 2.21 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| PFE250620C00028000 | 2024-05-08 3:36PM EDT | 2025-06-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 726 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00028000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,955 | 0 | 6.25% |
| PFE240517P00028000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 1.56% |
| PFE240524P00028000 | 2024-05-08 3:57PM EDT | 2024-05-24 | 0.53 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 1.56% |
| PFE240531P00028000 | 2024-05-08 3:34PM EDT | 2024-05-31 | 0.56 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 1.56% |
| PFE240607P00028000 | 2024-05-08 3:50PM EDT | 2024-06-07 | 0.64 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 1.56% |
| PFE240614P00028000 | 2024-05-08 3:53PM EDT | 2024-06-14 | 0.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| PFE240719P00028000 | 2024-05-08 3:55PM EDT | 2024-07-19 | 1.06 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.78% |
| PFE240816P00028000 | 2024-05-08 3:50PM EDT | 2024-08-16 | 1.44 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.78% |
| PFE241018P00028000 | 2024-05-08 3:34PM EDT | 2024-10-18 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1,380 | 0 | 0.39% |
| PFE241220P00028000 | 2024-05-08 3:52PM EDT | 2024-12-20 | 2.13 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.39% |
| PFE250620P00028000 | 2024-05-08 3:26PM EDT | 2025-06-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.