Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00022500 | 2024-05-08 3:18PM EDT | 2024-05-10 | 5.70 | 5.45 | 5.55 | 0.00 | - | 250 | 0 | 228.13% |
| PFE240517C00022500 | 2024-05-01 10:03AM EDT | 2024-05-17 | 4.10 | 5.50 | 5.60 | 0.00 | - | 1 | 0 | 81.25% |
| PFE240621C00022500 | 2024-05-09 12:02PM EDT | 2024-06-21 | 5.52 | 4.60 | 5.75 | 0.00 | - | 50 | 196 | 52.15% |
| PFE240920C00022500 | 2024-05-09 3:52PM EDT | 2024-09-20 | 6.10 | 5.05 | 7.00 | 0.00 | - | 8 | 662 | 59.38% |
| PFE250117C00022500 | 2024-05-10 10:51AM EDT | 2025-01-17 | 6.15 | 5.05 | 7.15 | -0.10 | -1.60% | 7 | 3,744 | 45.41% |
| PFE250321C00022500 | 2024-05-09 1:53PM EDT | 2025-03-21 | 6.20 | 6.15 | 6.35 | -0.05 | -0.80% | 1 | 2,218 | 29.69% |
| PFE251219C00022500 | 2024-05-08 10:04AM EDT | 2025-12-19 | 6.50 | 6.65 | 6.95 | 0.00 | - | 2 | 706 | 27.83% |
| PFE260116C00022500 | 2024-05-09 3:46PM EDT | 2026-01-16 | 6.80 | 6.80 | 7.00 | -0.10 | -1.45% | 2 | 3,752 | 27.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00022500 | 2024-05-09 9:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 108 | 168.75% |
| PFE240517P00022500 | 2024-05-01 9:32AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 1,894 | 65.63% |
| PFE240524P00022500 | 2024-05-09 2:37PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 63.67% |
| PFE240621P00022500 | 2024-05-10 2:42PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 251 | 19,505 | 33.20% |
| PFE240920P00022500 | 2024-05-10 3:58PM EDT | 2024-09-20 | 0.14 | 0.12 | 0.14 | -0.01 | -6.67% | 41 | 25,201 | 25.68% |
| PFE250117P00022500 | 2024-05-10 3:59PM EDT | 2025-01-17 | 0.40 | 0.38 | 0.42 | +0.02 | +5.26% | 49 | 49,203 | 25.59% |
| PFE250321P00022500 | 2024-05-10 12:39PM EDT | 2025-03-21 | 0.59 | 0.56 | 0.64 | +0.02 | +3.51% | 25 | 28,070 | 26.64% |
| PFE251219P00022500 | 2024-05-10 2:49PM EDT | 2025-12-19 | 1.35 | 1.28 | 1.36 | +0.04 | +3.05% | 6 | 9,055 | 27.09% |
| PFE260116P00022500 | 2024-05-10 3:44PM EDT | 2026-01-16 | 1.40 | 1.40 | 1.45 | +0.02 | +1.45% | 3 | 22,545 | 27.32% |
© 2024 Yahoo. All rights reserved.