Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Strike:33.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00033000 | 2024-04-15 2:09PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 207 | 84.38% |
| PFE240503C00033000 | 2024-04-19 2:30PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 257 | 66.80% |
| PFE240510C00033000 | 2024-04-19 10:34AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 43.75% |
| PFE240517C00033000 | 2024-04-22 1:01PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 5,514 | 40.63% |
| PFE240524C00033000 | 2024-04-12 3:19PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.08 | 0.00 | - | 4 | 4 | 45.51% |
| PFE240531C00033000 | 2024-04-12 9:57AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.06 | 0.00 | - | 100 | 100 | 39.06% |
| PFE240719C00033000 | 2024-04-23 10:41AM EDT | 2024-07-19 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 1 | 705 | 28.13% |
| PFE240816C00033000 | 2024-04-22 2:59PM EDT | 2024-08-16 | 0.13 | 0.11 | 0.14 | 0.00 | - | 30 | 422 | 26.95% |
| PFE241018C00033000 | 2024-04-22 2:28PM EDT | 2024-10-18 | 0.24 | 0.23 | 0.25 | 0.00 | - | 14 | 442 | 25.10% |
| PFE241220C00033000 | 2024-04-22 3:10PM EDT | 2024-12-20 | 0.44 | 0.40 | 0.44 | 0.00 | - | 29 | 47 | 25.51% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00033000 | 2024-03-28 12:36PM EDT | 2024-05-03 | 5.53 | 6.00 | 7.35 | 0.00 | - | 1 | 0 | 74.61% |
| PFE240517P00033000 | 2024-04-18 3:32PM EDT | 2024-05-17 | 7.95 | 6.80 | 7.20 | 0.00 | - | 1 | 114 | 76.47% |
| PFE240719P00033000 | 2024-04-09 3:21PM EDT | 2024-07-19 | 6.62 | 6.45 | 7.50 | 0.00 | - | 3 | 5 | 54.59% |
| PFE240816P00033000 | 2024-04-18 12:18PM EDT | 2024-08-16 | 8.05 | 6.95 | 7.10 | 0.00 | - | 1 | 991 | 38.23% |
| PFE241018P00033000 | 2024-04-05 10:25AM EDT | 2024-10-18 | 7.00 | 6.80 | 7.10 | 0.00 | - | 1 | 3 | 30.76% |
| PFE241220P00033000 | 2024-04-18 12:18PM EDT | 2024-12-20 | 8.15 | 7.10 | 7.25 | 0.00 | - | - | 2 | 29.05% |
© 2024 Yahoo. All rights reserved.