Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00035000 | 2024-04-02 9:46AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 81.25% |
| PFE240503C00035000 | 2024-03-28 11:42AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.06 | 0.00 | - | 40 | 25 | 73.44% |
| PFE240517C00035000 | 2024-04-19 3:30PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 160 | 4,491 | 51.56% |
| PFE240621C00035000 | 2024-04-19 12:32PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 4 | 51,482 | 35.94% |
| PFE240719C00035000 | 2024-04-19 1:52PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.05 | 0.00 | - | 252 | 3,511 | 31.06% |
| PFE240816C00035000 | 2024-04-19 2:18PM EDT | 2024-08-16 | 0.06 | 0.06 | 0.07 | 0.00 | - | 236 | 1,029 | 28.91% |
| PFE240920C00035000 | 2024-04-19 1:46PM EDT | 2024-09-20 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 7 | 10,846 | 27.15% |
| PFE241018C00035000 | 2024-04-19 11:43AM EDT | 2024-10-18 | 0.12 | 0.12 | 0.14 | +0.02 | +20.00% | 6 | 603 | 26.76% |
| PFE250117C00035000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 0.31 | 0.29 | 0.32 | +0.06 | +24.00% | 250 | 36,040 | 26.61% |
| PFE250321C00035000 | 2024-04-19 3:59PM EDT | 2025-03-21 | 0.44 | 0.44 | 0.46 | +0.07 | +18.92% | 171 | 4,375 | 26.56% |
| PFE250620C00035000 | 2024-04-19 2:18PM EDT | 2025-06-20 | 0.72 | 0.62 | 0.72 | +0.14 | +24.14% | 19 | 7,502 | 27.20% |
| PFE251219C00035000 | 2024-04-19 3:56PM EDT | 2025-12-19 | 1.20 | 1.16 | 1.25 | +0.12 | +11.11% | 20 | 7,871 | 28.00% |
| PFE260116C00035000 | 2024-04-19 3:44PM EDT | 2026-01-16 | 1.30 | 1.26 | 1.36 | +0.18 | +16.07% | 21 | 28,465 | 28.35% |
| PFE260618C00035000 | 2024-04-19 12:47PM EDT | 2026-06-18 | 1.66 | 1.68 | 1.93 | +0.11 | +7.10% | 26 | 868 | 29.76% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00035000 | 2024-04-05 10:36AM EDT | 2024-05-03 | 10.55 | 7.80 | 11.15 | 0.00 | - | 1 | 0 | 131.45% |
| PFE240517P00035000 | 2024-04-04 2:32PM EDT | 2024-05-17 | 8.30 | 8.00 | 10.70 | 0.00 | - | 20 | 35 | 85.16% |
| PFE240621P00035000 | 2024-04-15 1:20PM EDT | 2024-06-21 | 9.25 | 8.60 | 9.75 | 0.00 | - | 4 | 5,067 | 71.83% |
| PFE240719P00035000 | 2024-04-18 1:08PM EDT | 2024-07-19 | 10.00 | 8.00 | 11.45 | 0.00 | - | 7 | 71 | 59.08% |
| PFE240816P00035000 | 2024-03-11 9:37AM EDT | 2024-08-16 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| PFE240920P00035000 | 2024-04-12 2:31PM EDT | 2024-09-20 | 9.30 | 8.40 | 9.45 | 0.00 | - | 1 | 2,536 | 39.01% |
| PFE241018P00035000 | 2024-03-11 3:56PM EDT | 2024-10-18 | 7.15 | 8.80 | 9.45 | 0.00 | - | 2 | 2 | 35.89% |
| PFE250117P00035000 | 2024-04-18 9:30AM EDT | 2025-01-17 | 10.05 | 8.90 | 10.45 | 0.00 | - | 5 | 33,779 | 44.53% |
| PFE250321P00035000 | 2024-04-05 9:30AM EDT | 2025-03-21 | 9.00 | 9.00 | 9.55 | 0.00 | - | 20 | 984 | 28.13% |
| PFE250620P00035000 | 2024-04-18 9:50AM EDT | 2025-06-20 | 10.20 | 9.50 | 9.65 | 0.00 | - | 59 | 341 | 26.32% |
| PFE251219P00035000 | 2024-04-17 12:28PM EDT | 2025-12-19 | 10.30 | 9.35 | 9.90 | 0.00 | - | 8 | 8,757 | 24.71% |
| PFE260116P00035000 | 2024-04-11 9:56AM EDT | 2026-01-16 | 9.65 | 9.65 | 10.00 | 0.00 | - | 1 | 9,443 | 25.12% |
| PFE260618P00035000 | 2024-04-17 10:24AM EDT | 2026-06-18 | 10.25 | 9.30 | 10.15 | -0.15 | -1.44% | 10 | 67 | 23.83% |
© 2024 Yahoo. All rights reserved.