Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:28.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00028000 | 2024-04-25 3:36PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| PFE240503C00028000 | 2024-04-25 3:55PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 681 | 0 | 25.00% |
| PFE240510C00028000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 859 | 0 | 12.50% |
| PFE240517C00028000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,041 | 0 | 12.50% |
| PFE240524C00028000 | 2024-04-25 3:52PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 901 | 0 | 12.50% |
| PFE240531C00028000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| PFE240719C00028000 | 2024-04-25 3:41PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 791 | 0 | 6.25% |
| PFE240816C00028000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 0.51 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 6.25% |
| PFE241018C00028000 | 2024-04-25 3:56PM EDT | 2024-10-18 | 0.82 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 3.13% |
| PFE241220C00028000 | 2024-04-25 3:56PM EDT | 2024-12-20 | 1.08 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| PFE250620C00028000 | 2024-04-25 3:56PM EDT | 2025-06-20 | 1.81 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00028000 | 2024-04-25 3:35PM EDT | 2024-04-26 | 2.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PFE240503P00028000 | 2024-04-25 1:42PM EDT | 2024-05-03 | 2.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PFE240510P00028000 | 2024-04-25 2:47PM EDT | 2024-05-10 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240517P00028000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 3.13 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| PFE240524P00028000 | 2024-04-25 1:42PM EDT | 2024-05-24 | 2.84 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PFE240531P00028000 | 2024-04-25 11:36AM EDT | 2024-05-31 | 2.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE240719P00028000 | 2024-04-25 9:54AM EDT | 2024-07-19 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240816P00028000 | 2024-04-25 10:18AM EDT | 2024-08-16 | 3.31 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| PFE241018P00028000 | 2024-04-25 1:47PM EDT | 2024-10-18 | 3.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE241220P00028000 | 2024-04-22 11:39AM EDT | 2024-12-20 | 3.24 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PFE250620P00028000 | 2024-04-24 3:06PM EDT | 2025-06-20 | 3.95 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.