Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Strike:35.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00035000 | 2024-04-02 9:46AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 106.25% |
| PFE240503C00035000 | 2024-03-28 11:42AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.06 | 0.00 | - | 40 | 25 | 80.47% |
| PFE240517C00035000 | 2024-04-22 3:30PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 4,511 | 50.00% |
| PFE240621C00035000 | 2024-04-23 12:24PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 25 | 51,621 | 35.94% |
| PFE240719C00035000 | 2024-04-23 12:35PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 293 | 5,374 | 30.86% |
| PFE240816C00035000 | 2024-04-23 9:47AM EDT | 2024-08-16 | 0.06 | 0.05 | 0.07 | 0.00 | - | 176 | 1,049 | 28.42% |
| PFE240920C00035000 | 2024-04-23 12:28PM EDT | 2024-09-20 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 13 | 10,879 | 26.66% |
| PFE241018C00035000 | 2024-04-19 11:43AM EDT | 2024-10-18 | 0.12 | 0.12 | 0.14 | 0.00 | - | 6 | 603 | 26.27% |
| PFE250117C00035000 | 2024-04-23 12:07PM EDT | 2025-01-17 | 0.31 | 0.30 | 0.33 | -0.04 | -11.43% | 7 | 35,957 | 26.32% |
| PFE250321C00035000 | 2024-04-23 11:17AM EDT | 2025-03-21 | 0.47 | 0.42 | 0.47 | -0.01 | -2.08% | 5 | 4,653 | 26.22% |
| PFE250620C00035000 | 2024-04-22 3:41PM EDT | 2025-06-20 | 0.73 | 0.50 | 0.72 | +0.03 | +4.29% | 13 | 7,498 | 26.69% |
| PFE251219C00035000 | 2024-04-23 11:39AM EDT | 2025-12-19 | 1.25 | 1.06 | 1.25 | -0.02 | -1.57% | 1 | 7,837 | 27.48% |
| PFE260116C00035000 | 2024-04-23 11:47AM EDT | 2026-01-16 | 1.30 | 1.26 | 1.37 | -0.03 | -2.26% | 16 | 28,497 | 27.92% |
| PFE260618C00035000 | 2024-04-23 11:35AM EDT | 2026-06-18 | 1.74 | 1.67 | 1.79 | -0.09 | -4.92% | 5 | 872 | 28.22% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00035000 | 2024-04-05 10:36AM EDT | 2024-05-03 | 10.55 | 8.00 | 9.45 | 0.00 | - | 1 | 0 | 163.67% |
| PFE240517P00035000 | 2024-04-04 2:32PM EDT | 2024-05-17 | 8.30 | 8.85 | 9.25 | 0.00 | - | 20 | 35 | 83.98% |
| PFE240621P00035000 | 2024-04-22 2:53PM EDT | 2024-06-21 | 8.91 | 8.95 | 9.15 | 0.00 | - | 1 | 5,067 | 54.20% |
| PFE240719P00035000 | 2024-04-18 1:08PM EDT | 2024-07-19 | 10.00 | 8.45 | 9.30 | 0.00 | - | 7 | 71 | 53.42% |
| PFE240816P00035000 | 2024-03-11 9:37AM EDT | 2024-08-16 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| PFE240920P00035000 | 2024-04-22 12:10PM EDT | 2024-09-20 | 9.05 | 9.00 | 9.20 | 0.00 | - | 44 | 2,554 | 38.33% |
| PFE241018P00035000 | 2024-03-11 3:56PM EDT | 2024-10-18 | 7.15 | 8.80 | 9.45 | 0.00 | - | 2 | 2 | 40.60% |
| PFE250117P00035000 | 2024-04-18 9:30AM EDT | 2025-01-17 | 10.05 | 9.05 | 9.30 | 0.00 | - | 5 | 33,779 | 30.52% |
| PFE250321P00035000 | 2024-04-05 9:30AM EDT | 2025-03-21 | 9.00 | 9.15 | 9.30 | 0.00 | - | 20 | 984 | 27.49% |
| PFE250620P00035000 | 2024-04-22 1:29PM EDT | 2025-06-20 | 9.20 | 9.30 | 9.40 | 0.00 | - | 4 | 343 | 25.76% |
| PFE251219P00035000 | 2024-04-17 12:28PM EDT | 2025-12-19 | 10.30 | 9.45 | 9.75 | 0.00 | - | 8 | 8,757 | 25.15% |
| PFE260116P00035000 | 2024-04-11 9:56AM EDT | 2026-01-16 | 9.65 | 9.45 | 9.90 | 0.00 | - | 1 | 9,443 | 25.98% |
| PFE260618P00035000 | 2024-04-22 3:18PM EDT | 2026-06-18 | 9.65 | 7.55 | 9.90 | 0.00 | - | 4 | 81 | 23.33% |
© 2024 Yahoo. All rights reserved.