Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:29.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419C00029000 | 2024-04-18 3:34PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| PFE240426C00029000 | 2024-04-18 2:46PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| PFE240503C00029000 | 2024-04-18 3:48PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 12.50% |
| PFE240510C00029000 | 2024-04-18 2:19PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,018 | 0 | 12.50% |
| PFE240517C00029000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 12.50% |
| PFE240524C00029000 | 2024-04-18 12:41PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PFE240531C00029000 | 2024-04-18 3:52PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| PFE240621C00029000 | 2024-04-18 3:23PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 6.25% |
| PFE240719C00029000 | 2024-04-18 2:24PM EDT | 2024-07-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| PFE240816C00029000 | 2024-04-18 2:16PM EDT | 2024-08-16 | 0.37 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| PFE240920C00029000 | 2024-04-18 3:12PM EDT | 2024-09-20 | 0.49 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| PFE241018C00029000 | 2024-04-18 3:50PM EDT | 2024-10-18 | 0.62 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419P00029000 | 2024-04-18 3:07PM EDT | 2024-04-19 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2,202 | 0 | 0.00% |
| PFE240426P00029000 | 2024-04-18 10:05AM EDT | 2024-04-26 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240503P00029000 | 2024-04-18 9:39AM EDT | 2024-05-03 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240510P00029000 | 2024-04-17 11:10AM EDT | 2024-05-10 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240517P00029000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 3.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PFE240524P00029000 | 2024-04-18 9:39AM EDT | 2024-05-24 | 3.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PFE240531P00029000 | 2024-04-18 9:58AM EDT | 2024-05-31 | 3.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240621P00029000 | 2024-04-18 3:01PM EDT | 2024-06-21 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1,821 | 0 | 0.00% |
| PFE240719P00029000 | 2024-04-16 12:44PM EDT | 2024-07-19 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240816P00029000 | 2024-04-18 12:52PM EDT | 2024-08-16 | 4.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE240920P00029000 | 2024-04-18 11:26AM EDT | 2024-09-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE241018P00029000 | 2024-04-17 10:26AM EDT | 2024-10-18 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.