Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Strike:33.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00033000 | 2024-04-15 2:09PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 207 | 193.75% |
| PFE240503C00033000 | 2024-04-19 2:30PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 257 | 79.69% |
| PFE240510C00033000 | 2024-04-25 9:38AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 22 | 70.70% |
| PFE240517C00033000 | 2024-04-25 12:46PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 6 | 5,510 | 50.00% |
| PFE240524C00033000 | 2024-04-12 3:19PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.08 | 0.00 | - | 4 | 4 | 54.69% |
| PFE240531C00033000 | 2024-04-12 9:57AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.06 | 0.00 | - | 100 | 100 | 46.48% |
| PFE240719C00033000 | 2024-04-26 9:37AM EDT | 2024-07-19 | 0.05 | 0.05 | 0.13 | -0.01 | -16.67% | 184 | 697 | 35.25% |
| PFE240816C00033000 | 2024-04-25 3:06PM EDT | 2024-08-16 | 0.09 | 0.07 | 0.10 | 0.00 | - | 36 | 435 | 28.91% |
| PFE241018C00033000 | 2024-04-25 3:05PM EDT | 2024-10-18 | 0.19 | 0.17 | 0.19 | 0.00 | - | 4 | 538 | 26.76% |
| PFE241220C00033000 | 2024-04-25 3:29PM EDT | 2024-12-20 | 0.31 | 0.29 | 0.32 | 0.00 | - | 5 | 45 | 26.27% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00033000 | 2024-03-28 12:36PM EDT | 2024-05-03 | 5.53 | 7.50 | 7.65 | 0.00 | - | 1 | 0 | 85.16% |
| PFE240517P00033000 | 2024-04-25 3:40PM EDT | 2024-05-17 | 8.00 | 7.85 | 8.00 | 0.00 | - | 1 | 115 | 85.16% |
| PFE240719P00033000 | 2024-04-09 3:21PM EDT | 2024-07-19 | 6.62 | 7.60 | 8.15 | 0.00 | - | 3 | 5 | 51.22% |
| PFE240816P00033000 | 2024-04-23 3:10PM EDT | 2024-08-16 | 7.15 | 7.95 | 8.10 | 0.00 | - | 1 | 992 | 43.02% |
| PFE241018P00033000 | 2024-04-05 10:25AM EDT | 2024-10-18 | 7.00 | 7.95 | 8.15 | 0.00 | - | 1 | 3 | 35.62% |
| PFE241220P00033000 | 2024-04-18 12:18PM EDT | 2024-12-20 | 8.15 | 7.35 | 8.20 | 0.00 | - | - | 2 | 31.49% |
© 2024 Yahoo. All rights reserved.