Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00040000 | 2024-04-01 3:34PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 112.50% |
| PFE240510C00040000 | 2024-04-05 11:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 81.25% |
| PFE240517C00040000 | 2024-04-05 2:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 889 | 68.75% |
| PFE240524C00040000 | 2024-04-23 3:23PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 3 | 80.47% |
| PFE240621C00040000 | 2024-04-25 10:22AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 13,102 | 49.22% |
| PFE240719C00040000 | 2024-04-03 3:47PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 110 | 457 | 42.58% |
| PFE240816C00040000 | 2024-04-19 12:25PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.10 | 0.00 | - | 200 | 604 | 44.34% |
| PFE240920C00040000 | 2024-04-25 3:44PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.05 | 0.00 | - | 20 | 7,908 | 34.57% |
| PFE241018C00040000 | 2024-04-26 11:49AM EDT | 2024-10-18 | 0.05 | 0.02 | 0.45 | +0.01 | +25.00% | 200 | 925 | 48.88% |
| PFE250117C00040000 | 2024-04-26 3:48PM EDT | 2025-01-17 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 329 | 45,508 | 29.30% |
| PFE250321C00040000 | 2024-04-26 10:57AM EDT | 2025-03-21 | 0.15 | 0.14 | 0.17 | -0.02 | -11.76% | 22 | 2,711 | 28.61% |
| PFE250620C00040000 | 2024-04-26 1:14PM EDT | 2025-06-20 | 0.24 | 0.24 | 0.27 | -0.01 | -4.00% | 624 | 3,056 | 27.93% |
| PFE251219C00040000 | 2024-04-26 1:26PM EDT | 2025-12-19 | 0.56 | 0.50 | 0.59 | +0.01 | +1.82% | 12 | 8,742 | 28.39% |
| PFE260116C00040000 | 2024-04-26 3:38PM EDT | 2026-01-16 | 0.65 | 0.61 | 0.65 | +0.03 | +4.84% | 575 | 17,103 | 28.54% |
| PFE260618C00040000 | 2024-04-26 3:34PM EDT | 2026-06-18 | 0.90 | 0.89 | 0.93 | +0.01 | +1.12% | 288 | 3,960 | 28.55% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00040000 | 2024-04-25 10:59AM EDT | 2024-05-03 | 14.40 | 13.85 | 14.75 | 0.00 | - | 1 | 0 | 179.30% |
| PFE240517P00040000 | 2024-01-25 4:59PM EDT | 2024-05-17 | 12.20 | 12.05 | 12.45 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240621P00040000 | 2024-04-16 2:21PM EDT | 2024-06-21 | 14.50 | 14.65 | 15.35 | 0.00 | - | 10 | 2,141 | 83.40% |
| PFE240816P00040000 | 2024-01-26 12:15PM EDT | 2024-08-16 | 12.60 | 11.75 | 12.65 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240920P00040000 | 2024-03-04 10:33AM EDT | 2024-09-20 | 14.00 | 12.65 | 13.80 | 0.00 | - | 10 | 26 | 0.00% |
| PFE241018P00040000 | 2024-04-16 9:55AM EDT | 2024-10-18 | 14.40 | 14.15 | 15.60 | 0.00 | - | - | 6 | 61.77% |
| PFE250117P00040000 | 2024-04-19 12:13PM EDT | 2025-01-17 | 14.45 | 14.50 | 15.25 | 0.00 | - | 1 | 7,943 | 43.95% |
| PFE250321P00040000 | 2024-04-04 2:55PM EDT | 2025-03-21 | 13.45 | 14.85 | 15.25 | 0.00 | - | 1 | 392 | 39.55% |
| PFE250620P00040000 | 2024-04-12 12:10PM EDT | 2025-06-20 | 14.23 | 14.70 | 15.60 | 0.00 | - | 61 | 119 | 39.97% |
| PFE251219P00040000 | 2024-04-15 11:28AM EDT | 2025-12-19 | 14.34 | 13.50 | 16.60 | 0.00 | - | 7 | 768 | 43.12% |
| PFE260116P00040000 | 2024-04-26 1:20PM EDT | 2026-01-16 | 14.96 | 14.85 | 16.45 | +0.21 | +1.42% | 1 | 608 | 40.85% |
| PFE260618P00040000 | 2024-04-25 12:03PM EDT | 2026-06-18 | 14.93 | 14.15 | 16.00 | 0.00 | - | 1 | 34 | 32.94% |
© 2024 Yahoo. All rights reserved.