Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:31.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531C00031000 | 2024-05-24 3:34PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 111 | 2,352 | 37.50% |
| PFE240607C00031000 | 2024-05-24 3:57PM EDT | 2024-06-07 | 0.07 | 0.05 | 0.06 | +0.01 | +16.67% | 859 | 1,234 | 28.52% |
| PFE240614C00031000 | 2024-05-24 3:50PM EDT | 2024-06-14 | 0.07 | 0.08 | 0.09 | -0.04 | -36.36% | 31 | 1,843 | 25.20% |
| PFE240621C00031000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 380 | 9,475 | 25.10% |
| PFE240628C00031000 | 2024-05-24 2:46PM EDT | 2024-06-28 | 0.21 | 0.20 | 0.24 | 0.00 | - | 86 | 11,297 | 26.32% |
| PFE240705C00031000 | 2024-05-24 3:50PM EDT | 2024-07-05 | 0.23 | 0.19 | 0.29 | +0.07 | +43.75% | 21 | 0 | 25.78% |
| PFE240719C00031000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 0.37 | 0.35 | 0.39 | +0.03 | +8.82% | 636 | 13,916 | 25.10% |
| PFE240816C00031000 | 2024-05-24 3:21PM EDT | 2024-08-16 | 0.55 | 0.58 | 0.60 | -0.04 | -6.78% | 370 | 6,030 | 25.00% |
| PFE240920C00031000 | 2024-05-24 3:53PM EDT | 2024-09-20 | 0.76 | 0.77 | 0.81 | +0.02 | +2.70% | 116 | 3,936 | 24.56% |
| PFE241018C00031000 | 2024-05-24 3:55PM EDT | 2024-10-18 | 1.13 | 0.98 | 1.03 | +0.14 | +14.14% | 324 | 2,777 | 25.34% |
| PFE241220C00031000 | 2024-05-24 3:17PM EDT | 2024-12-20 | 1.28 | 1.33 | 1.53 | -0.02 | -1.54% | 27 | 1,410 | 27.17% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531P00031000 | 2024-05-24 2:00PM EDT | 2024-05-31 | 2.28 | 2.04 | 2.27 | +0.12 | +5.56% | 1 | 200 | 57.42% |
| PFE240607P00031000 | 2024-05-23 9:30AM EDT | 2024-06-07 | 1.80 | 1.89 | 2.26 | 0.00 | - | 4 | 10 | 36.13% |
| PFE240614P00031000 | 2024-05-17 2:33PM EDT | 2024-06-14 | 2.40 | 2.00 | 2.30 | 0.00 | - | 2 | 0 | 31.25% |
| PFE240621P00031000 | 2024-05-24 2:28PM EDT | 2024-06-21 | 2.31 | 2.11 | 2.41 | +0.07 | +3.12% | 4 | 2,189 | 31.93% |
| PFE240628P00031000 | 2024-05-22 11:23AM EDT | 2024-06-28 | 1.78 | 1.90 | 2.39 | 0.00 | - | 2 | 6 | 27.54% |
| PFE240719P00031000 | 2024-05-24 11:03AM EDT | 2024-07-19 | 2.42 | 1.96 | 2.54 | +0.08 | +3.42% | 2 | 998 | 25.98% |
| PFE240816P00031000 | 2024-05-23 3:59PM EDT | 2024-08-16 | 2.86 | 2.68 | 2.77 | 0.00 | - | 35 | 788 | 26.07% |
| PFE240920P00031000 | 2024-05-23 3:04PM EDT | 2024-09-20 | 2.92 | 2.75 | 3.45 | 0.00 | - | 5 | 598 | 33.06% |
| PFE241018P00031000 | 2024-05-22 12:03PM EDT | 2024-10-18 | 2.61 | 2.49 | 3.40 | 0.00 | - | 7 | 1,054 | 29.00% |
| PFE241220P00031000 | 2024-05-22 3:51PM EDT | 2024-12-20 | 2.90 | 3.30 | 3.50 | 0.00 | - | 5 | 12 | 25.42% |
© 2024 Yahoo. All rights reserved.