Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00034000 | 2024-03-19 2:51PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.06 | 0.00 | - | 200 | 23 | 139.06% |
| PFE240503C00034000 | 2024-04-01 3:40PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.07 | 0.00 | - | 18 | 61 | 78.13% |
| PFE240510C00034000 | 2024-04-03 12:50PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.07 | 0.00 | - | 180 | 50 | 60.16% |
| PFE240517C00034000 | 2024-04-22 3:32PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 1,065 | 46.48% |
| PFE240621C00034000 | 2024-04-23 12:41PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 16 | 14,660 | 32.81% |
| PFE240719C00034000 | 2024-04-23 11:56AM EDT | 2024-07-19 | 0.06 | 0.03 | 0.08 | 0.00 | - | 185 | 1,552 | 30.66% |
| PFE240816C00034000 | 2024-04-23 12:08PM EDT | 2024-08-16 | 0.08 | 0.07 | 0.10 | +0.01 | +14.29% | 5 | 1,890 | 27.93% |
| PFE240920C00034000 | 2024-04-19 11:26AM EDT | 2024-09-20 | 0.11 | 0.11 | 0.14 | 0.00 | - | 5 | 861 | 26.27% |
| PFE241018C00034000 | 2024-04-22 12:32PM EDT | 2024-10-18 | 0.17 | 0.17 | 0.20 | 0.00 | - | 4 | 150 | 26.17% |
| PFE241220C00034000 | 2024-04-23 3:36PM EDT | 2024-12-20 | 0.33 | 0.31 | 0.35 | 0.00 | - | 57 | 29 | 26.12% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00034000 | 2024-04-22 9:42AM EDT | 2024-05-17 | 8.31 | 7.75 | 8.25 | 0.00 | - | 40 | 55 | 80.66% |
| PFE240621P00034000 | 2024-04-22 11:26AM EDT | 2024-06-21 | 7.89 | 7.65 | 8.40 | 0.00 | - | 5 | 1,842 | 52.54% |
| PFE240816P00034000 | 2024-04-12 11:22AM EDT | 2024-08-16 | 8.17 | 7.10 | 8.85 | 0.00 | - | 1 | 92 | 57.62% |
| PFE240920P00034000 | 2024-04-12 2:49PM EDT | 2024-09-20 | 8.40 | 7.10 | 8.85 | 0.00 | - | 1 | 856 | 50.44% |
| PFE241018P00034000 | 2024-04-09 11:18AM EDT | 2024-10-18 | 7.35 | 7.35 | 8.25 | 0.00 | - | 300 | 523 | 35.38% |
© 2024 Yahoo. All rights reserved.