Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:32.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419C00032000 | 2024-04-17 9:31AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 50.00% |
| PFE240426C00032000 | 2024-04-10 2:27PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 260 | 50.00% |
| PFE240503C00032000 | 2024-04-11 9:30AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 582 | 25.00% |
| PFE240510C00032000 | 2024-04-15 10:48AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 221 | 25.00% |
| PFE240517C00032000 | 2024-04-18 12:35PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 123 | 6,062 | 25.00% |
| PFE240524C00032000 | 2024-04-17 11:48AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 67 | 138 | 12.50% |
| PFE240531C00032000 | 2024-04-18 10:24AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 200 | 12.50% |
| PFE240719C00032000 | 2024-04-18 1:16PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 2,597 | 12.50% |
| PFE240816C00032000 | 2024-04-18 9:30AM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 6,605 | 12.50% |
| PFE241018C00032000 | 2024-04-18 11:28AM EDT | 2024-10-18 | 0.24 | 0.00 | 0.00 | 0.00 | - | 30 | 360 | 6.25% |
| PFE250620C00032000 | 2024-04-18 3:08PM EDT | 2025-06-20 | 0.97 | 0.00 | 0.00 | 0.00 | - | 13 | 1,719 | 6.25% |
| PFE260618C00032000 | 2024-04-18 2:46PM EDT | 2026-06-18 | 2.01 | 0.00 | 0.00 | 0.00 | - | 8 | 1,267 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419P00032000 | 2024-04-10 12:11PM EDT | 2024-04-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240510P00032000 | 2024-03-28 3:56PM EDT | 2024-05-10 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240517P00032000 | 2024-04-18 1:25PM EDT | 2024-05-17 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 570 | 0.00% |
| PFE240719P00032000 | 2024-04-11 11:37AM EDT | 2024-07-19 | 6.09 | 0.00 | 0.00 | 0.00 | - | 12 | 765 | 0.00% |
| PFE240816P00032000 | 2024-04-10 10:53AM EDT | 2024-08-16 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 664 | 0.00% |
| PFE241018P00032000 | 2024-04-09 12:48PM EDT | 2024-10-18 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 226 | 0.00% |
| PFE250620P00032000 | 2024-04-16 12:36PM EDT | 2025-06-20 | 6.77 | 0.00 | 0.00 | 0.00 | - | 20 | 4,332 | 0.00% |
| PFE260618P00032000 | 2024-04-18 10:29AM EDT | 2026-06-18 | 8.10 | 0.00 | 0.00 | 0.00 | - | 45 | 1,528 | 0.00% |
© 2024 Yahoo. All rights reserved.