Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:25.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419C00025000 | 2024-04-15 3:56PM EDT | 2024-04-19 | 0.99 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| PFE240426C00025000 | 2024-04-15 3:28PM EDT | 2024-04-26 | 1.07 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| PFE240503C00025000 | 2024-04-15 2:32PM EDT | 2024-05-03 | 1.32 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| PFE240510C00025000 | 2024-04-15 3:24PM EDT | 2024-05-10 | 1.35 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| PFE240517C00025000 | 2024-04-15 3:32PM EDT | 2024-05-17 | 1.39 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 0.00% |
| PFE240524C00025000 | 2024-04-15 3:02PM EDT | 2024-05-24 | 1.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE240531C00025000 | 2024-04-12 12:44PM EDT | 2024-05-31 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621C00025000 | 2024-04-15 3:52PM EDT | 2024-06-21 | 1.64 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| PFE240719C00025000 | 2024-04-15 2:00PM EDT | 2024-07-19 | 1.93 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PFE240816C00025000 | 2024-04-15 9:35AM EDT | 2024-08-16 | 2.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PFE240920C00025000 | 2024-04-15 1:38PM EDT | 2024-09-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE241018C00025000 | 2024-04-15 3:30PM EDT | 2024-10-18 | 2.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PFE250117C00025000 | 2024-04-15 3:51PM EDT | 2025-01-17 | 2.79 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 0.00% |
| PFE250321C00025000 | 2024-04-15 2:41PM EDT | 2025-03-21 | 3.00 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| PFE250620C00025000 | 2024-04-15 3:48PM EDT | 2025-06-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 725 | 0 | 0.00% |
| PFE251219C00025000 | 2024-04-15 9:59AM EDT | 2025-12-19 | 4.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE260116C00025000 | 2024-04-15 2:54PM EDT | 2026-01-16 | 4.15 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| PFE260618C00025000 | 2024-04-15 3:38PM EDT | 2026-06-18 | 4.55 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419P00025000 | 2024-04-15 3:55PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18,235 | 0 | 12.50% |
| PFE240426P00025000 | 2024-04-15 3:37PM EDT | 2024-04-26 | 0.16 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 6.25% |
| PFE240503P00025000 | 2024-04-15 2:52PM EDT | 2024-05-03 | 0.36 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| PFE240510P00025000 | 2024-04-15 3:45PM EDT | 2024-05-10 | 0.55 | 0.00 | 0.00 | 0.00 | - | 820 | 0 | 3.13% |
| PFE240517P00025000 | 2024-04-15 3:59PM EDT | 2024-05-17 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,670 | 0 | 3.13% |
| PFE240524P00025000 | 2024-04-15 3:43PM EDT | 2024-05-24 | 0.70 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 3.13% |
| PFE240531P00025000 | 2024-04-15 2:51PM EDT | 2024-05-31 | 0.72 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| PFE240621P00025000 | 2024-04-15 3:42PM EDT | 2024-06-21 | 0.87 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 3.13% |
| PFE240719P00025000 | 2024-04-15 3:39PM EDT | 2024-07-19 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1,185 | 0 | 1.56% |
| PFE240816P00025000 | 2024-04-15 3:17PM EDT | 2024-08-16 | 1.33 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 1.56% |
| PFE240920P00025000 | 2024-04-15 3:59PM EDT | 2024-09-20 | 1.44 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 1.56% |
| PFE241018P00025000 | 2024-04-15 3:11PM EDT | 2024-10-18 | 1.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| PFE250117P00025000 | 2024-04-15 3:37PM EDT | 2025-01-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 1.56% |
| PFE250321P00025000 | 2024-04-15 3:51PM EDT | 2025-03-21 | 2.18 | 0.00 | 0.00 | 0.00 | - | 4,033 | 0 | 0.78% |
| PFE250620P00025000 | 2024-04-15 3:25PM EDT | 2025-06-20 | 2.59 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 0.78% |
| PFE251219P00025000 | 2024-04-12 3:46PM EDT | 2025-12-19 | 2.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| PFE260116P00025000 | 2024-04-15 1:32PM EDT | 2026-01-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| PFE260618P00025000 | 2024-04-15 3:56PM EDT | 2026-06-18 | 3.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.