Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00020000 | 2024-04-22 10:57AM EDT | 2024-04-26 | 6.32 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PFE240503C00020000 | 2024-04-22 9:45AM EDT | 2024-05-03 | 6.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PFE240517C00020000 | 2024-04-22 12:54PM EDT | 2024-05-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PFE240524C00020000 | 2024-04-24 11:57AM EDT | 2024-05-24 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621C00020000 | 2024-04-22 12:54PM EDT | 2024-06-21 | 6.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240719C00020000 | 2024-04-24 2:40PM EDT | 2024-07-19 | 6.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE240816C00020000 | 2024-04-19 11:56AM EDT | 2024-08-16 | 5.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PFE240920C00020000 | 2024-04-22 3:03PM EDT | 2024-09-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE241018C00020000 | 2024-04-22 1:48PM EDT | 2024-10-18 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250117C00020000 | 2024-04-24 2:19PM EDT | 2025-01-17 | 6.46 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PFE250321C00020000 | 2024-04-24 2:18PM EDT | 2025-03-21 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE250620C00020000 | 2024-04-24 3:30PM EDT | 2025-06-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PFE251219C00020000 | 2024-04-24 12:17PM EDT | 2025-12-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE260116C00020000 | 2024-04-24 1:06PM EDT | 2026-01-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PFE260618C00020000 | 2024-04-24 11:47AM EDT | 2026-06-18 | 7.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00020000 | 2024-04-18 1:49PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PFE240510P00020000 | 2024-04-22 1:38PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PFE240517P00020000 | 2024-04-22 3:36PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,228 | 0 | 25.00% |
| PFE240524P00020000 | 2024-04-19 11:17AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| PFE240531P00020000 | 2024-04-24 10:29AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PFE240621P00020000 | 2024-04-24 10:44AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| PFE240719P00020000 | 2024-04-24 2:45PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| PFE240816P00020000 | 2024-04-24 9:49AM EDT | 2024-08-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PFE240920P00020000 | 2024-04-23 3:56PM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| PFE241018P00020000 | 2024-04-24 11:00AM EDT | 2024-10-18 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PFE241220P00020000 | 2024-04-24 3:30PM EDT | 2024-12-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PFE250117P00020000 | 2024-04-24 2:06PM EDT | 2025-01-17 | 0.43 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| PFE250321P00020000 | 2024-04-23 9:50AM EDT | 2025-03-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| PFE250620P00020000 | 2024-04-24 3:59PM EDT | 2025-06-20 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PFE251219P00020000 | 2024-04-22 10:36AM EDT | 2025-12-19 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PFE260116P00020000 | 2024-04-24 12:53PM EDT | 2026-01-16 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PFE260618P00020000 | 2024-04-22 2:17PM EDT | 2026-06-18 | 1.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.