Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:27.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00027500 | 2024-05-08 3:57PM EDT | 2024-05-10 | 0.79 | 0.66 | 0.81 | +0.48 | +154.84% | 96,280 | 10,578 | 32.03% |
| PFE240517C00027500 | 2024-05-08 3:58PM EDT | 2024-05-17 | 0.74 | 0.62 | 0.89 | +0.34 | +85.00% | 7,084 | 9,873 | 22.27% |
| PFE240621C00027500 | 2024-05-08 3:59PM EDT | 2024-06-21 | 1.10 | 1.08 | 1.13 | +0.28 | +34.15% | 2,713 | 28,234 | 17.53% |
| PFE240920C00027500 | 2024-05-08 3:34PM EDT | 2024-09-20 | 1.90 | 1.81 | 1.90 | +0.27 | +16.56% | 122 | 57,560 | 21.92% |
| PFE250117C00027500 | 2024-05-08 3:55PM EDT | 2025-01-17 | 2.59 | 2.56 | 2.65 | +0.26 | +11.16% | 507 | 25,033 | 24.22% |
| PFE250321C00027500 | 2024-05-08 3:07PM EDT | 2025-03-21 | 2.85 | 2.68 | 2.95 | +0.22 | +8.37% | 25 | 5,037 | 24.61% |
| PFE251219C00027500 | 2024-05-08 12:33PM EDT | 2025-12-19 | 3.90 | 3.80 | 4.05 | +0.20 | +5.41% | 12 | 5,519 | 25.93% |
| PFE260116C00027500 | 2024-05-08 3:15PM EDT | 2026-01-16 | 4.00 | 3.85 | 4.15 | +0.20 | +5.26% | 129 | 19,799 | 26.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00027500 | 2024-05-08 3:58PM EDT | 2024-05-10 | 0.08 | 0.07 | 0.08 | -0.22 | -73.33% | 3,412 | 5,111 | 40.23% |
| PFE240517P00027500 | 2024-05-08 3:56PM EDT | 2024-05-17 | 0.22 | 0.19 | 0.22 | -0.22 | -50.00% | 535 | 7,167 | 29.49% |
| PFE240621P00027500 | 2024-05-08 3:58PM EDT | 2024-06-21 | 0.57 | 0.55 | 0.57 | -0.15 | -20.83% | 897 | 47,761 | 23.39% |
| PFE240920P00027500 | 2024-05-08 3:59PM EDT | 2024-09-20 | 1.36 | 1.32 | 1.50 | -0.17 | -11.11% | 321 | 36,753 | 27.54% |
| PFE250117P00027500 | 2024-05-08 3:53PM EDT | 2025-01-17 | 1.96 | 1.95 | 2.05 | -0.25 | -11.31% | 149 | 46,117 | 26.10% |
| PFE250321P00027500 | 2024-05-08 3:35PM EDT | 2025-03-21 | 2.30 | 2.07 | 2.39 | -0.10 | -4.17% | 3,372 | 5,101 | 26.69% |
| PFE251219P00027500 | 2024-05-07 12:27PM EDT | 2025-12-19 | 3.40 | 3.20 | 3.40 | 0.00 | - | 21 | 3,754 | 26.82% |
| PFE260116P00027500 | 2024-05-08 3:31PM EDT | 2026-01-16 | 3.40 | 3.35 | 3.45 | -0.23 | -6.34% | 18 | 23,076 | 26.56% |
© 2024 Yahoo. All rights reserved.