Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:31.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517C00031000 | 2024-05-10 3:20PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 142 | 16,781 | 39.45% |
| PFE240524C00031000 | 2024-05-10 12:37PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | 0.00 | - | 200 | 468 | 30.08% |
| PFE240531C00031000 | 2024-05-10 9:57AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 1 | 209 | 27.34% |
| PFE240607C00031000 | 2024-05-10 1:42PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 28 | 490 | 24.61% |
| PFE240614C00031000 | 2024-05-10 3:08PM EDT | 2024-06-14 | 0.07 | 0.04 | 1.05 | 0.00 | - | 10 | 181 | 61.43% |
| PFE240621C00031000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 188 | 7,100 | 22.07% |
| PFE240719C00031000 | 2024-05-10 2:05PM EDT | 2024-07-19 | 0.22 | 0.22 | 0.25 | -0.06 | -21.43% | 131 | 5,967 | 23.19% |
| PFE240816C00031000 | 2024-05-10 3:54PM EDT | 2024-08-16 | 0.42 | 0.40 | 0.42 | -0.03 | -6.67% | 54 | 3,503 | 23.83% |
| PFE240920C00031000 | 2024-05-10 3:56PM EDT | 2024-09-20 | 0.55 | 0.54 | 0.57 | -0.07 | -11.29% | 10 | 3,609 | 23.29% |
| PFE241018C00031000 | 2024-05-10 12:44PM EDT | 2024-10-18 | 0.70 | 0.69 | 0.72 | -0.10 | -12.50% | 1 | 2,103 | 23.58% |
| PFE241220C00031000 | 2024-05-10 2:29PM EDT | 2024-12-20 | 1.00 | 1.01 | 1.06 | -0.11 | -9.91% | 23 | 587 | 24.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00031000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 2.94 | 2.96 | 3.05 | -0.25 | -7.84% | 14 | 501 | 49.22% |
| PFE240524P00031000 | 2024-05-06 12:17PM EDT | 2024-05-24 | 3.35 | 2.33 | 4.85 | 0.00 | - | - | 0 | 73.44% |
| PFE240531P00031000 | 2024-05-09 12:54PM EDT | 2024-05-31 | 3.05 | 2.79 | 3.05 | 0.00 | - | 1 | 1 | 28.32% |
| PFE240621P00031000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 2.99 | 2.73 | 3.05 | +0.06 | +2.05% | 144 | 2,611 | 20.12% |
| PFE240719P00031000 | 2024-05-10 2:31PM EDT | 2024-07-19 | 3.10 | 2.91 | 3.15 | -0.15 | -4.62% | 2 | 1,007 | 20.12% |
| PFE240816P00031000 | 2024-05-09 10:14AM EDT | 2024-08-16 | 3.63 | 2.66 | 3.40 | 0.00 | - | 1 | 717 | 23.58% |
| PFE240920P00031000 | 2024-05-09 2:40PM EDT | 2024-09-20 | 3.40 | 3.35 | 4.50 | 0.00 | - | 1 | 593 | 38.84% |
| PFE241018P00031000 | 2024-05-03 2:00PM EDT | 2024-10-18 | 4.20 | 3.45 | 3.55 | 0.00 | - | 1 | 1,052 | 21.02% |
| PFE241220P00031000 | 2024-05-10 2:01PM EDT | 2024-12-20 | 3.83 | 3.75 | 3.90 | -0.97 | -20.21% | 4 | 2 | 22.51% |
© 2024 Yahoo. All rights reserved.