Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00015000 | 2024-05-01 9:31AM EDT | 2024-05-03 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240510C00015000 | 2024-04-29 2:31PM EDT | 2024-05-10 | 10.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240517C00015000 | 2024-05-01 2:12PM EDT | 2024-05-17 | 12.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240621C00015000 | 2024-04-26 10:34AM EDT | 2024-06-21 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240719C00015000 | 2024-04-25 1:18PM EDT | 2024-07-19 | 10.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PFE240816C00015000 | 2024-04-30 12:23PM EDT | 2024-08-16 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240920C00015000 | 2024-05-01 2:43PM EDT | 2024-09-20 | 12.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PFE241018C00015000 | 2024-04-04 11:45AM EDT | 2024-10-18 | 12.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE250117C00015000 | 2024-04-26 10:26AM EDT | 2025-01-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE250321C00015000 | 2024-04-24 9:59AM EDT | 2025-03-21 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250620C00015000 | 2024-04-29 2:12PM EDT | 2025-06-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE251219C00015000 | 2024-04-17 2:50PM EDT | 2025-12-19 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE260116C00015000 | 2024-05-01 12:42PM EDT | 2026-01-16 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE260618C00015000 | 2024-05-01 3:51PM EDT | 2026-06-18 | 11.83 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00015000 | 2024-04-15 11:14AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240621P00015000 | 2024-05-01 11:01AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE240719P00015000 | 2024-04-17 10:04AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PFE240816P00015000 | 2024-04-18 2:09PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| PFE240920P00015000 | 2024-05-01 11:39AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PFE241018P00015000 | 2024-04-30 11:55AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PFE241220P00015000 | 2024-05-01 3:09PM EDT | 2024-12-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PFE250117P00015000 | 2024-05-01 3:05PM EDT | 2025-01-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| PFE250321P00015000 | 2024-05-01 3:14PM EDT | 2025-03-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PFE250620P00015000 | 2024-05-01 3:55PM EDT | 2025-06-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| PFE251219P00015000 | 2024-04-26 3:44PM EDT | 2025-12-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PFE260116P00015000 | 2024-05-01 12:13PM EDT | 2026-01-16 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PFE260618P00015000 | 2024-05-01 2:37PM EDT | 2026-06-18 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.