Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Strike:32.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517C00032000 | 2024-05-15 2:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,134 | 50.00% |
| PFE240524C00032000 | 2024-05-15 11:55AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 1,549 | 36.72% |
| PFE240531C00032000 | 2024-05-15 1:43PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 136 | 1,143 | 26.17% |
| PFE240607C00032000 | 2024-05-13 1:35PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.05 | 0.00 | - | 6 | 122 | 26.17% |
| PFE240614C00032000 | 2024-05-15 2:39PM EDT | 2024-06-14 | 0.06 | 0.04 | 0.05 | +0.03 | +100.00% | 150 | 611 | 23.05% |
| PFE240628C00032000 | 2024-05-15 1:27PM EDT | 2024-06-28 | 0.11 | 0.08 | 0.11 | +0.04 | +57.14% | 38 | 29 | 23.05% |
| PFE240719C00032000 | 2024-05-15 2:28PM EDT | 2024-07-19 | 0.19 | 0.18 | 0.19 | +0.04 | +26.67% | 677 | 2,485 | 22.27% |
| PFE240816C00032000 | 2024-05-15 2:03PM EDT | 2024-08-16 | 0.35 | 0.33 | 0.36 | +0.08 | +29.63% | 477 | 5,199 | 23.19% |
| PFE241018C00032000 | 2024-05-15 1:32PM EDT | 2024-10-18 | 0.71 | 0.65 | 0.69 | +0.14 | +24.56% | 30 | 685 | 23.58% |
| PFE241220C00032000 | 2024-05-15 2:38PM EDT | 2024-12-20 | 0.99 | 0.99 | 1.02 | +0.13 | +15.12% | 267 | 1,130 | 24.20% |
| PFE250620C00032000 | 2024-05-15 12:06PM EDT | 2025-06-20 | 1.85 | 1.70 | 1.91 | +0.23 | +14.20% | 13 | 4,573 | 25.77% |
| PFE260618C00032000 | 2024-05-15 1:11PM EDT | 2026-06-18 | 3.00 | 2.85 | 3.15 | +0.06 | +2.04% | 2 | 1,499 | 26.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00032000 | 2024-05-15 1:04PM EDT | 2024-05-17 | 3.05 | 3.15 | 3.25 | -0.30 | -8.96% | 3 | 24 | 70.31% |
| PFE240524P00032000 | 2024-05-14 9:33AM EDT | 2024-05-24 | 3.35 | 3.15 | 3.30 | 0.00 | - | 11 | 25 | 46.48% |
| PFE240531P00032000 | 2024-05-13 9:49AM EDT | 2024-05-31 | 3.65 | 3.15 | 3.45 | 0.00 | - | 2 | 12 | 47.27% |
| PFE240607P00032000 | 2024-05-15 1:48PM EDT | 2024-06-07 | 3.16 | 3.15 | 3.30 | -0.88 | -21.78% | 1 | 1 | 29.98% |
| PFE240614P00032000 | 2024-05-13 3:56PM EDT | 2024-06-14 | 3.28 | 3.15 | 3.30 | 0.00 | - | 10 | 0 | 26.37% |
| PFE240628P00032000 | 2024-05-13 1:47PM EDT | 2024-06-28 | 3.67 | 3.15 | 3.30 | 0.00 | - | 3 | 0 | 21.88% |
| PFE240719P00032000 | 2024-05-15 12:48PM EDT | 2024-07-19 | 3.00 | 3.15 | 3.55 | -0.80 | -21.05% | 2 | 769 | 27.10% |
| PFE240816P00032000 | 2024-05-13 2:56PM EDT | 2024-08-16 | 3.85 | 3.45 | 3.55 | 0.00 | - | 1 | 748 | 22.71% |
| PFE241018P00032000 | 2024-05-13 10:12AM EDT | 2024-10-18 | 3.80 | 3.65 | 3.75 | 0.00 | - | 33 | 277 | 21.17% |
| PFE241220P00032000 | 2024-05-09 12:41PM EDT | 2024-12-20 | 4.70 | 3.95 | 4.10 | 0.00 | - | 2 | 9 | 22.58% |
| PFE250620P00032000 | 2024-05-15 10:51AM EDT | 2025-06-20 | 4.75 | 4.65 | 5.20 | +0.15 | +3.26% | 1 | 4,338 | 26.49% |
| PFE260618P00032000 | 2024-05-15 12:26PM EDT | 2026-06-18 | 5.65 | 5.60 | 6.00 | -0.18 | -3.09% | 60 | 3,080 | 24.11% |
© 2024 Yahoo. All rights reserved.