Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419C00025000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.44 | 0.31 | 0.44 | -0.07 | -13.73% | 1,815 | 2,660 | 34.77% |
| PFE240426C00025000 | 2024-04-18 3:42PM EDT | 2024-04-26 | 0.65 | 0.63 | 0.66 | -0.07 | -9.72% | 443 | 681 | 29.40% |
| PFE240503C00025000 | 2024-04-18 3:54PM EDT | 2024-05-03 | 0.89 | 0.90 | 0.93 | -0.09 | -9.18% | 776 | 1,406 | 35.25% |
| PFE240510C00025000 | 2024-04-18 3:58PM EDT | 2024-05-10 | 0.96 | 0.95 | 0.98 | -0.12 | -11.11% | 169 | 640 | 31.15% |
| PFE240517C00025000 | 2024-04-18 3:42PM EDT | 2024-05-17 | 1.00 | 0.99 | 1.02 | -0.12 | -10.71% | 3,009 | 5,017 | 28.61% |
| PFE240524C00025000 | 2024-04-18 12:12PM EDT | 2024-05-24 | 1.01 | 1.02 | 1.07 | -0.09 | -8.18% | 9 | 166 | 27.30% |
| PFE240531C00025000 | 2024-04-18 3:30PM EDT | 2024-05-31 | 1.07 | 1.06 | 1.11 | -0.06 | -5.31% | 83 | 58 | 26.12% |
| PFE240621C00025000 | 2024-04-18 2:50PM EDT | 2024-06-21 | 1.23 | 1.26 | 1.28 | -0.09 | -6.82% | 73 | 3,994 | 25.54% |
| PFE240719C00025000 | 2024-04-18 1:26PM EDT | 2024-07-19 | 1.50 | 1.52 | 1.54 | -0.06 | -3.85% | 45 | 1,121 | 26.49% |
| PFE240816C00025000 | 2024-04-18 3:18PM EDT | 2024-08-16 | 1.66 | 1.66 | 1.68 | -0.06 | -3.49% | 207 | 1,137 | 25.64% |
| PFE240920C00025000 | 2024-04-18 1:23PM EDT | 2024-09-20 | 1.74 | 1.81 | 1.85 | -0.19 | -9.84% | 121 | 4,394 | 25.17% |
| PFE241018C00025000 | 2024-04-18 3:44PM EDT | 2024-10-18 | 1.98 | 1.97 | 2.22 | -0.08 | -3.88% | 677 | 811 | 28.42% |
| PFE250117C00025000 | 2024-04-18 3:56PM EDT | 2025-01-17 | 2.44 | 2.42 | 2.45 | -0.11 | -4.31% | 990 | 30,230 | 25.88% |
| PFE250321C00025000 | 2024-04-18 3:28PM EDT | 2025-03-21 | 2.68 | 2.65 | 2.71 | -0.05 | -1.83% | 41 | 881 | 26.05% |
| PFE250620C00025000 | 2024-04-18 11:12AM EDT | 2025-06-20 | 3.05 | 3.00 | 3.10 | -0.05 | -1.61% | 319 | 3,763 | 26.73% |
| PFE251219C00025000 | 2024-04-18 3:15PM EDT | 2025-12-19 | 3.70 | 3.60 | 3.80 | 0.00 | - | 4 | 2,186 | 27.86% |
| PFE260116C00025000 | 2024-04-18 3:59PM EDT | 2026-01-16 | 3.85 | 3.75 | 3.90 | +0.05 | +1.32% | 77 | 10,818 | 28.00% |
| PFE260618C00025000 | 2024-04-18 2:07PM EDT | 2026-06-18 | 4.21 | 4.20 | 4.30 | -0.09 | -2.09% | 56 | 1,440 | 27.91% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419P00025000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1,215 | 29,829 | 32.03% |
| PFE240426P00025000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 0.22 | 0.21 | 0.23 | -0.01 | -4.35% | 3,211 | 4,521 | 26.56% |
| PFE240503P00025000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 0.46 | 0.46 | 0.49 | -0.01 | -2.13% | 1,061 | 2,306 | 32.72% |
| PFE240510P00025000 | 2024-04-18 2:01PM EDT | 2024-05-10 | 0.72 | 0.69 | 0.73 | +0.01 | +1.41% | 137 | 44,647 | 36.96% |
| PFE240517P00025000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 0.78 | 0.77 | 0.78 | 0.00 | - | 4,105 | 110,258 | 33.99% |
| PFE240524P00025000 | 2024-04-18 3:20PM EDT | 2024-05-24 | 0.84 | 0.81 | 0.85 | +0.05 | +6.33% | 23 | 308 | 32.76% |
| PFE240531P00025000 | 2024-04-18 3:22PM EDT | 2024-05-31 | 0.87 | 0.42 | 0.90 | 0.00 | - | 23 | 269 | 31.45% |
| PFE240621P00025000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 1.04 | 1.03 | 1.10 | +0.04 | +4.00% | 282 | 39,850 | 30.57% |
| PFE240719P00025000 | 2024-04-18 3:51PM EDT | 2024-07-19 | 1.24 | 1.20 | 1.23 | +0.06 | +5.08% | 290 | 16,632 | 28.10% |
| PFE240816P00025000 | 2024-04-18 2:10PM EDT | 2024-08-16 | 1.58 | 1.51 | 1.53 | +0.09 | +6.04% | 38 | 9,086 | 29.86% |
| PFE240920P00025000 | 2024-04-18 2:05PM EDT | 2024-09-20 | 1.71 | 1.64 | 1.67 | +0.08 | +4.91% | 219 | 31,877 | 28.42% |
| PFE241018P00025000 | 2024-04-18 3:41PM EDT | 2024-10-18 | 1.73 | 1.70 | 1.75 | 0.00 | - | 6 | 2,036 | 27.30% |
| PFE250117P00025000 | 2024-04-18 3:28PM EDT | 2025-01-17 | 2.18 | 2.16 | 2.20 | 0.00 | - | 1,671 | 58,657 | 27.52% |
| PFE250321P00025000 | 2024-04-18 1:30PM EDT | 2025-03-21 | 2.54 | 2.42 | 2.49 | +0.10 | +4.10% | 25 | 11,242 | 27.86% |
| PFE250620P00025000 | 2024-04-18 12:41PM EDT | 2025-06-20 | 2.82 | 2.74 | 2.81 | +0.11 | +4.06% | 31 | 24,375 | 27.69% |
| PFE251219P00025000 | 2024-04-18 2:47PM EDT | 2025-12-19 | 3.33 | 3.30 | 3.40 | -0.02 | -0.60% | 4 | 12,497 | 27.81% |
| PFE260116P00025000 | 2024-04-18 1:38PM EDT | 2026-01-16 | 3.40 | 3.35 | 3.45 | +0.03 | +0.89% | 305 | 29,994 | 27.58% |
| PFE260618P00025000 | 2024-04-18 3:55PM EDT | 2026-06-18 | 3.75 | 3.70 | 3.85 | 0.00 | - | 1 | 1,867 | 27.53% |
© 2024 Yahoo. All rights reserved.