Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:29.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00029000 | 2024-05-02 3:56PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,147 | 4,956 | 55.47% |
| PFE240510C00029000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 2,585 | 4,425 | 25.78% |
| PFE240517C00029000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | +0.03 | +50.00% | 3,118 | 22,531 | 22.07% |
| PFE240524C00029000 | 2024-05-02 3:26PM EDT | 2024-05-24 | 0.15 | 0.14 | 0.16 | +0.03 | +25.00% | 359 | 2,155 | 21.58% |
| PFE240531C00029000 | 2024-05-02 3:03PM EDT | 2024-05-31 | 0.21 | 0.19 | 0.22 | +0.06 | +40.00% | 870 | 1,360 | 21.39% |
| PFE240607C00029000 | 2024-05-02 3:59PM EDT | 2024-06-07 | 0.28 | 0.26 | 0.28 | +0.07 | +33.33% | 516 | 680 | 21.39% |
| PFE240621C00029000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 0.40 | 0.39 | 0.40 | +0.09 | +29.03% | 2,597 | 15,828 | 21.63% |
| PFE240719C00029000 | 2024-05-02 3:40PM EDT | 2024-07-19 | 0.68 | 0.67 | 0.72 | +0.09 | +15.25% | 689 | 9,327 | 24.22% |
| PFE240816C00029000 | 2024-05-02 3:48PM EDT | 2024-08-16 | 0.90 | 0.88 | 0.91 | +0.16 | +21.62% | 8,383 | 18,378 | 24.12% |
| PFE240920C00029000 | 2024-05-02 3:36PM EDT | 2024-09-20 | 1.07 | 1.05 | 1.09 | +0.13 | +13.83% | 346 | 4,817 | 23.63% |
| PFE241018C00029000 | 2024-05-02 3:33PM EDT | 2024-10-18 | 1.28 | 1.05 | 1.27 | +0.21 | +19.63% | 242 | 2,043 | 24.02% |
| PFE241220C00029000 | 2024-05-02 2:20PM EDT | 2024-12-20 | 1.61 | 1.57 | 1.64 | +0.20 | +14.18% | 374 | 594 | 24.76% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00029000 | 2024-05-02 1:36PM EDT | 2024-05-03 | 1.29 | 1.26 | 3.35 | -0.48 | -27.12% | 33 | 102 | 265.63% |
| PFE240510P00029000 | 2024-05-02 2:08PM EDT | 2024-05-10 | 1.78 | 1.56 | 1.78 | -0.29 | -14.01% | 137 | 31 | 51.95% |
| PFE240517P00029000 | 2024-05-02 3:39PM EDT | 2024-05-17 | 1.78 | 1.74 | 2.06 | -0.48 | -21.24% | 225 | 4,584 | 57.13% |
| PFE240524P00029000 | 2024-05-02 3:42PM EDT | 2024-05-24 | 1.81 | 1.66 | 1.83 | -0.54 | -22.98% | 4 | 57 | 37.99% |
| PFE240531P00029000 | 2024-05-02 1:32PM EDT | 2024-05-31 | 1.76 | 1.43 | 2.14 | -0.46 | -20.72% | 1 | 27 | 43.80% |
| PFE240621P00029000 | 2024-05-02 3:48PM EDT | 2024-06-21 | 1.93 | 1.61 | 2.32 | -0.37 | -16.09% | 145 | 15,778 | 37.94% |
| PFE240719P00029000 | 2024-05-02 3:37PM EDT | 2024-07-19 | 2.13 | 1.96 | 2.45 | -0.30 | -12.35% | 84 | 810 | 33.01% |
| PFE240816P00029000 | 2024-05-01 2:42PM EDT | 2024-08-16 | 2.72 | 2.31 | 3.15 | 0.00 | - | 3 | 341 | 40.21% |
| PFE240920P00029000 | 2024-05-02 2:16PM EDT | 2024-09-20 | 2.65 | 2.44 | 3.00 | -0.15 | -5.36% | 1,615 | 3,498 | 32.67% |
| PFE241018P00029000 | 2024-05-02 1:46PM EDT | 2024-10-18 | 2.72 | 2.65 | 2.77 | -0.27 | -9.03% | 5 | 4,523 | 26.76% |
| PFE241220P00029000 | 2024-05-02 11:12AM EDT | 2024-12-20 | 3.25 | 3.05 | 3.20 | -0.10 | -2.99% | 13 | 2,005 | 27.76% |
© 2024 Yahoo. All rights reserved.