Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:30.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00030000 | 2024-04-25 12:17PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE240503C00030000 | 2024-04-25 3:49PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| PFE240510C00030000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| PFE240517C00030000 | 2024-04-25 3:36PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 12.50% |
| PFE240524C00030000 | 2024-04-25 3:03PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| PFE240531C00030000 | 2024-04-25 1:12PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| PFE240621C00030000 | 2024-04-25 3:28PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| PFE240719C00030000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 728 | 0 | 6.25% |
| PFE240816C00030000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 6.25% |
| PFE240920C00030000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 6.25% |
| PFE241018C00030000 | 2024-04-25 2:34PM EDT | 2024-10-18 | 0.45 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 6.25% |
| PFE241220C00030000 | 2024-04-25 3:39PM EDT | 2024-12-20 | 0.68 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| PFE250117C00030000 | 2024-04-25 3:57PM EDT | 2025-01-17 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,132 | 0 | 6.25% |
| PFE250321C00030000 | 2024-04-25 3:08PM EDT | 2025-03-21 | 1.02 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| PFE250620C00030000 | 2024-04-25 3:59PM EDT | 2025-06-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 3.13% |
| PFE251219C00030000 | 2024-04-25 2:23PM EDT | 2025-12-19 | 1.98 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| PFE260116C00030000 | 2024-04-25 3:58PM EDT | 2026-01-16 | 2.18 | 0.00 | 0.00 | 0.00 | - | 846 | 0 | 3.13% |
| PFE260618C00030000 | 2024-04-25 3:50PM EDT | 2026-06-18 | 2.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00030000 | 2024-04-25 10:04AM EDT | 2024-04-26 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240503P00030000 | 2024-04-25 1:39PM EDT | 2024-05-03 | 4.55 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| PFE240510P00030000 | 2024-04-03 9:48AM EDT | 2024-05-10 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240517P00030000 | 2024-04-25 1:13PM EDT | 2024-05-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| PFE240524P00030000 | 2024-04-17 3:36PM EDT | 2024-05-24 | 4.83 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| PFE240531P00030000 | 2024-04-19 10:22AM EDT | 2024-05-31 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621P00030000 | 2024-04-25 3:37PM EDT | 2024-06-21 | 5.02 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| PFE240719P00030000 | 2024-04-25 1:41PM EDT | 2024-07-19 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240816P00030000 | 2024-04-25 2:29PM EDT | 2024-08-16 | 5.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE240920P00030000 | 2024-04-25 3:58PM EDT | 2024-09-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| PFE241018P00030000 | 2024-04-23 3:09PM EDT | 2024-10-18 | 4.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE241220P00030000 | 2024-04-24 10:17AM EDT | 2024-12-20 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250117P00030000 | 2024-04-25 3:51PM EDT | 2025-01-17 | 5.58 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| PFE250321P00030000 | 2024-04-25 9:52AM EDT | 2025-03-21 | 5.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE250620P00030000 | 2024-04-24 3:49PM EDT | 2025-06-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE251219P00030000 | 2024-04-25 11:49AM EDT | 2025-12-19 | 6.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE260116P00030000 | 2024-04-25 12:47PM EDT | 2026-01-16 | 6.35 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| PFE260618P00030000 | 2024-04-25 2:45PM EDT | 2026-06-18 | 6.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.