Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Strike:27.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00027000 | 2024-05-02 2:04PM EDT | 2024-05-03 | 0.65 | 0.65 | 0.70 | +0.27 | +71.05% | 7,005 | 25,362 | 33.79% |
| PFE240510C00027000 | 2024-05-02 2:00PM EDT | 2024-05-10 | 0.75 | 0.74 | 0.78 | +0.26 | +53.06% | 1,990 | 43,830 | 22.27% |
| PFE240517C00027000 | 2024-05-02 1:58PM EDT | 2024-05-17 | 0.79 | 0.77 | 0.80 | +0.24 | +43.64% | 6,329 | 41,042 | 17.77% |
| PFE240524C00027000 | 2024-05-02 2:07PM EDT | 2024-05-24 | 0.86 | 0.85 | 0.88 | +0.18 | +26.47% | 471 | 2,869 | 18.26% |
| PFE240531C00027000 | 2024-05-02 1:53PM EDT | 2024-05-31 | 0.94 | 0.91 | 0.93 | +0.21 | +28.77% | 399 | 2,560 | 17.77% |
| PFE240607C00027000 | 2024-05-02 1:57PM EDT | 2024-06-07 | 1.02 | 0.98 | 1.04 | +0.14 | +15.91% | 292 | 922 | 19.48% |
| PFE240719C00027000 | 2024-05-02 2:03PM EDT | 2024-07-19 | 1.50 | 1.52 | 1.54 | +0.18 | +13.64% | 1,998 | 7,696 | 23.58% |
| PFE240816C00027000 | 2024-05-02 1:32PM EDT | 2024-08-16 | 1.83 | 1.73 | 1.76 | +0.29 | +18.83% | 106 | 4,755 | 24.07% |
| PFE241018C00027000 | 2024-05-02 12:22PM EDT | 2024-10-18 | 2.15 | 1.96 | 2.18 | +0.15 | +7.50% | 27 | 822 | 24.83% |
| PFE241220C00027000 | 2024-05-02 1:47PM EDT | 2024-12-20 | 2.50 | 2.41 | 2.49 | +0.23 | +10.13% | 27 | 74 | 24.81% |
| PFE260618C00027000 | 2024-05-02 1:40PM EDT | 2026-06-18 | 4.72 | 4.50 | 4.75 | +0.37 | +8.51% | 1,147 | 3,713 | 27.99% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00027000 | 2024-05-02 2:01PM EDT | 2024-05-03 | 0.06 | 0.02 | 0.03 | -0.14 | -82.35% | 7,209 | 6,810 | 26.17% |
| PFE240510P00027000 | 2024-05-02 2:06PM EDT | 2024-05-10 | 0.27 | 0.27 | 0.28 | -0.28 | -50.91% | 4,497 | 2,702 | 31.45% |
| PFE240517P00027000 | 2024-05-02 2:03PM EDT | 2024-05-17 | 0.41 | 0.38 | 0.40 | -0.24 | -36.92% | 8,591 | 36,629 | 29.40% |
| PFE240524P00027000 | 2024-05-02 2:04PM EDT | 2024-05-24 | 0.50 | 0.49 | 0.52 | -0.22 | -30.99% | 93 | 312 | 29.20% |
| PFE240531P00027000 | 2024-05-02 1:58PM EDT | 2024-05-31 | 0.57 | 0.56 | 0.58 | -0.23 | -28.75% | 86 | 413 | 27.54% |
| PFE240607P00027000 | 2024-05-02 2:01PM EDT | 2024-06-07 | 0.65 | 0.62 | 0.66 | -0.17 | -20.73% | 40 | 68 | 27.20% |
| PFE240719P00027000 | 2024-05-02 2:01PM EDT | 2024-07-19 | 1.00 | 0.98 | 1.01 | -0.21 | -17.36% | 281 | 8,651 | 25.73% |
| PFE240816P00027000 | 2024-05-02 1:38PM EDT | 2024-08-16 | 1.34 | 1.37 | 1.40 | -0.18 | -11.84% | 27 | 2,298 | 28.81% |
| PFE241018P00027000 | 2024-05-02 1:20PM EDT | 2024-10-18 | 1.56 | 1.63 | 1.66 | -0.17 | -9.83% | 11 | 7,825 | 26.42% |
| PFE241220P00027000 | 2024-05-02 1:58PM EDT | 2024-12-20 | 2.02 | 2.01 | 2.09 | -0.16 | -7.34% | 23 | 60 | 27.56% |
| PFE260618P00027000 | 2024-05-02 10:38AM EDT | 2026-06-18 | 3.85 | 3.70 | 3.95 | 0.00 | - | 51 | 2,199 | 26.97% |
© 2024 Yahoo. All rights reserved.