Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:32.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419C00032000 | 2024-04-17 9:31AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 50.00% |
| PFE240426C00032000 | 2024-04-10 2:27PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 260 | 25.00% |
| PFE240503C00032000 | 2024-04-11 9:30AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 582 | 25.00% |
| PFE240510C00032000 | 2024-04-15 10:48AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 221 | 25.00% |
| PFE240517C00032000 | 2024-04-17 3:44PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,101 | 6,047 | 25.00% |
| PFE240524C00032000 | 2024-04-17 11:48AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 67 | 138 | 12.50% |
| PFE240531C00032000 | 2024-04-17 3:54PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 102 | 200 | 12.50% |
| PFE240719C00032000 | 2024-04-17 10:56AM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 38 | 2,596 | 12.50% |
| PFE240816C00032000 | 2024-04-17 12:06PM EDT | 2024-08-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 492 | 6,595 | 12.50% |
| PFE241018C00032000 | 2024-04-17 3:55PM EDT | 2024-10-18 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 338 | 6.25% |
| PFE250620C00032000 | 2024-04-17 3:24PM EDT | 2025-06-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 27 | 1,711 | 6.25% |
| PFE260618C00032000 | 2024-04-17 3:29PM EDT | 2026-06-18 | 2.12 | 0.00 | 0.00 | 0.00 | - | 15 | 1,265 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419P00032000 | 2024-04-10 12:11PM EDT | 2024-04-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240510P00032000 | 2024-03-28 3:56PM EDT | 2024-05-10 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240517P00032000 | 2024-04-17 12:57PM EDT | 2024-05-17 | 6.98 | 0.00 | 0.00 | 0.00 | - | 2 | 570 | 0.00% |
| PFE240719P00032000 | 2024-04-11 11:37AM EDT | 2024-07-19 | 6.09 | 0.00 | 0.00 | 0.00 | - | 12 | 765 | 0.00% |
| PFE240816P00032000 | 2024-04-10 10:53AM EDT | 2024-08-16 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 664 | 0.00% |
| PFE241018P00032000 | 2024-04-09 12:48PM EDT | 2024-10-18 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 226 | 0.00% |
| PFE250620P00032000 | 2024-04-16 12:36PM EDT | 2025-06-20 | 6.77 | 0.00 | 0.00 | 0.00 | - | 20 | 4,332 | 0.00% |
| PFE260618P00032000 | 2024-04-12 2:54PM EDT | 2026-06-18 | 7.53 | 0.00 | 0.00 | 0.00 | - | 24 | 1,483 | 0.00% |
© 2024 Yahoo. All rights reserved.