Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:26.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00026000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 1.24 | 1.18 | 1.40 | +0.81 | +188.37% | 15,094 | 18,157 | 62.50% |
| PFE240510C00026000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 1.27 | 1.02 | 1.32 | +0.77 | +154.00% | 3,378 | 7,123 | 32.23% |
| PFE240517C00026000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 1.26 | 1.25 | 1.29 | +0.73 | +137.74% | 8,867 | 22,300 | 22.07% |
| PFE240524C00026000 | 2024-05-01 3:50PM EDT | 2024-05-24 | 1.35 | 1.06 | 1.42 | +0.77 | +132.76% | 1,288 | 1,240 | 25.20% |
| PFE240531C00026000 | 2024-05-01 3:42PM EDT | 2024-05-31 | 1.31 | 1.31 | 1.36 | +0.67 | +104.69% | 1,277 | 1,770 | 19.43% |
| PFE240607C00026000 | 2024-05-01 3:52PM EDT | 2024-06-07 | 1.48 | 1.24 | 1.66 | +0.78 | +111.43% | 266 | 137 | 28.32% |
| PFE240621C00026000 | 2024-05-01 3:47PM EDT | 2024-06-21 | 1.55 | 1.50 | 1.65 | +0.71 | +84.52% | 3,687 | 22,727 | 23.83% |
| PFE240719C00026000 | 2024-05-01 3:44PM EDT | 2024-07-19 | 1.86 | 1.82 | 2.20 | +0.76 | +69.09% | 2,800 | 5,910 | 31.20% |
| PFE240816C00026000 | 2024-05-01 3:44PM EDT | 2024-08-16 | 2.06 | 1.94 | 2.18 | +0.77 | +59.69% | 1,819 | 4,991 | 26.44% |
| PFE240920C00026000 | 2024-05-01 3:49PM EDT | 2024-09-20 | 2.30 | 2.18 | 2.23 | +0.82 | +55.41% | 287 | 2,262 | 23.73% |
| PFE241018C00026000 | 2024-05-01 3:39PM EDT | 2024-10-18 | 2.38 | 2.37 | 2.42 | +0.76 | +46.91% | 691 | 783 | 24.44% |
| PFE241220C00026000 | 2024-05-01 3:30PM EDT | 2024-12-20 | 2.84 | 2.66 | 2.78 | +0.89 | +45.64% | 555 | 234 | 25.27% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00026000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.76 | -96.20% | 4,063 | 4,296 | 42.19% |
| PFE240510P00026000 | 2024-05-01 3:50PM EDT | 2024-05-10 | 0.12 | 0.13 | 0.16 | -0.98 | -89.09% | 5,547 | 4,338 | 33.89% |
| PFE240517P00026000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 0.22 | 0.22 | 0.26 | -0.93 | -80.87% | 3,195 | 30,710 | 31.35% |
| PFE240524P00026000 | 2024-05-01 3:45PM EDT | 2024-05-24 | 0.30 | 0.30 | 0.32 | -0.93 | -75.61% | 343 | 561 | 28.91% |
| PFE240531P00026000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 0.37 | 0.20 | 0.39 | -0.93 | -71.54% | 190 | 1,320 | 28.08% |
| PFE240607P00026000 | 2024-05-01 3:55PM EDT | 2024-06-07 | 0.42 | 0.25 | 0.56 | -0.90 | -68.18% | 50 | 59 | 30.96% |
| PFE240621P00026000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 0.54 | 0.54 | 0.58 | -0.88 | -61.97% | 3,220 | 31,350 | 26.95% |
| PFE240719P00026000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 0.76 | 0.76 | 0.84 | -0.83 | -52.20% | 372 | 16,838 | 27.34% |
| PFE240816P00026000 | 2024-05-01 2:55PM EDT | 2024-08-16 | 1.02 | 1.10 | 1.14 | -0.84 | -45.16% | 208 | 5,933 | 29.00% |
| PFE240920P00026000 | 2024-05-01 3:49PM EDT | 2024-09-20 | 1.19 | 1.23 | 1.47 | -0.82 | -40.80% | 216 | 6,335 | 30.37% |
| PFE241018P00026000 | 2024-05-01 3:26PM EDT | 2024-10-18 | 1.31 | 1.35 | 1.39 | -0.84 | -39.07% | 407 | 2,242 | 26.61% |
| PFE241220P00026000 | 2024-05-01 2:25PM EDT | 2024-12-20 | 1.65 | 1.49 | 1.80 | -0.84 | -33.73% | 24 | 62 | 27.71% |
© 2024 Yahoo. All rights reserved.