Pfizer Inc. (PFE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621C00032500 | 2024-04-24 3:09PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 155 | 21,690 | 29.49% |
| PFE240920C00032500 | 2024-04-24 3:51PM EDT | 2024-09-20 | 0.20 | 0.19 | 0.22 | -0.01 | -4.76% | 25 | 7,170 | 25.59% |
| PFE250117C00032500 | 2024-04-24 2:33PM EDT | 2025-01-17 | 0.56 | 0.52 | 0.57 | -0.02 | -3.45% | 59 | 31,314 | 25.66% |
| PFE250321C00032500 | 2024-04-24 2:59PM EDT | 2025-03-21 | 0.76 | 0.71 | 0.77 | 0.00 | - | 1 | 3,468 | 25.83% |
| PFE251219C00032500 | 2024-04-23 10:25AM EDT | 2025-12-19 | 1.69 | 1.59 | 1.75 | 0.00 | - | 2 | 1,907 | 27.67% |
| PFE260116C00032500 | 2024-04-24 11:59AM EDT | 2026-01-16 | 1.79 | 1.72 | 1.88 | -0.02 | -1.10% | 7 | 5,783 | 28.08% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00032500 | 2024-04-24 2:21PM EDT | 2024-06-21 | 6.60 | 6.45 | 7.05 | +0.05 | +0.76% | 3 | 12,050 | 53.08% |
| PFE240920P00032500 | 2024-04-24 10:40AM EDT | 2024-09-20 | 6.80 | 5.75 | 7.70 | +0.13 | +1.95% | 1 | 6,395 | 51.00% |
| PFE250117P00032500 | 2024-04-19 2:49PM EDT | 2025-01-17 | 7.20 | 6.80 | 6.95 | 0.00 | - | 50 | 19,836 | 28.00% |
| PFE250321P00032500 | 2024-04-18 10:51AM EDT | 2025-03-21 | 7.73 | 6.85 | 7.10 | 0.00 | - | 5 | 3,898 | 27.17% |
| PFE251219P00032500 | 2024-04-24 12:22PM EDT | 2025-12-19 | 7.96 | 7.35 | 7.65 | -0.34 | -4.10% | 1 | 8,804 | 25.00% |
| PFE260116P00032500 | 2024-04-19 11:37AM EDT | 2026-01-16 | 7.97 | 7.35 | 8.25 | 0.00 | - | 1 | 7,531 | 29.21% |
© 2024 Yahoo. All rights reserved.