Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:31.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00031000 | 2024-04-19 12:03PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 750 | 50.00% |
| PFE240503C00031000 | 2024-04-25 2:29PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 964 | 25.00% |
| PFE240510C00031000 | 2024-04-17 11:41AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 297 | 25.00% |
| PFE240517C00031000 | 2024-04-25 3:55PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 17,576 | 25.00% |
| PFE240524C00031000 | 2024-04-25 2:55PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 149 | 12.50% |
| PFE240531C00031000 | 2024-04-25 1:34PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 37 | 12.50% |
| PFE240621C00031000 | 2024-04-25 3:52PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 5,702 | 12.50% |
| PFE240719C00031000 | 2024-04-25 2:53PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 51 | 3,118 | 12.50% |
| PFE240816C00031000 | 2024-04-25 1:50PM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 14 | 2,945 | 12.50% |
| PFE240920C00031000 | 2024-04-25 3:01PM EDT | 2024-09-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 109 | 2,875 | 6.25% |
| PFE241018C00031000 | 2024-04-25 2:33PM EDT | 2024-10-18 | 0.34 | 0.00 | 0.00 | 0.00 | - | 17 | 1,157 | 6.25% |
| PFE241220C00031000 | 2024-04-24 11:23AM EDT | 2024-12-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 6.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00031000 | 2024-04-01 11:35AM EDT | 2024-04-26 | 3.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240503P00031000 | 2024-04-09 11:40AM EDT | 2024-05-03 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240510P00031000 | 2024-04-19 1:43PM EDT | 2024-05-10 | 5.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240517P00031000 | 2024-04-25 9:52AM EDT | 2024-05-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 601 | 0.00% |
| PFE240621P00031000 | 2024-04-25 3:29PM EDT | 2024-06-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,224 | 0.00% |
| PFE240719P00031000 | 2024-04-19 3:25PM EDT | 2024-07-19 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 932 | 0.00% |
| PFE240816P00031000 | 2024-04-24 9:49AM EDT | 2024-08-16 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 714 | 0.00% |
| PFE240920P00031000 | 2024-04-24 12:28PM EDT | 2024-09-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 595 | 0.00% |
| PFE241018P00031000 | 2024-04-25 11:43AM EDT | 2024-10-18 | 6.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,049 | 0.00% |
© 2024 Yahoo. All rights reserved.