Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:26.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531C00026000 | 2024-05-23 9:40AM EDT | 2024-05-31 | 3.05 | 2.78 | 3.90 | 0.00 | - | 1 | 151 | 115.23% |
| PFE240607C00026000 | 2024-05-23 1:07PM EDT | 2024-06-07 | 2.79 | 2.81 | 3.05 | 0.00 | - | 1 | 21 | 51.76% |
| PFE240614C00026000 | 2024-05-22 3:21PM EDT | 2024-06-14 | 3.55 | 2.87 | 3.10 | 0.00 | - | 4 | 35 | 44.73% |
| PFE240621C00026000 | 2024-05-24 2:45PM EDT | 2024-06-21 | 2.95 | 2.95 | 3.15 | -0.05 | -1.67% | 23 | 6,306 | 41.02% |
| PFE240628C00026000 | 2024-05-24 1:03PM EDT | 2024-06-28 | 2.80 | 2.97 | 4.15 | -0.42 | -13.04% | 10 | 12 | 53.52% |
| PFE240705C00026000 | 2024-05-24 10:50AM EDT | 2024-07-05 | 3.06 | 1.87 | 3.25 | 0.00 | - | 1 | 0 | 37.21% |
| PFE240719C00026000 | 2024-05-24 3:27PM EDT | 2024-07-19 | 3.16 | 2.92 | 3.30 | +0.01 | +0.32% | 30 | 6,652 | 33.74% |
| PFE240816C00026000 | 2024-05-24 11:05AM EDT | 2024-08-16 | 3.28 | 3.35 | 3.45 | -0.07 | -2.09% | 10 | 6,950 | 31.25% |
| PFE240920C00026000 | 2024-05-24 3:30PM EDT | 2024-09-20 | 3.40 | 3.45 | 3.55 | 0.00 | - | 97 | 2,228 | 28.20% |
| PFE241018C00026000 | 2024-05-24 11:38AM EDT | 2024-10-18 | 3.51 | 3.55 | 3.70 | -0.19 | -5.14% | 3 | 588 | 27.98% |
| PFE241220C00026000 | 2024-05-24 1:01PM EDT | 2024-12-20 | 3.75 | 3.85 | 4.05 | -0.25 | -6.25% | 2 | 893 | 28.30% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531P00026000 | 2024-05-24 3:46PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 33 | 2,613 | 48.44% |
| PFE240607P00026000 | 2024-05-23 3:47PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.16 | 0.00 | - | 21 | 2,183 | 50.78% |
| PFE240614P00026000 | 2024-05-24 3:51PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 321 | 29.88% |
| PFE240621P00026000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | 0.00 | - | 55 | 41,552 | 26.56% |
| PFE240628P00026000 | 2024-05-24 9:31AM EDT | 2024-06-28 | 0.10 | 0.06 | 0.08 | +0.01 | +11.11% | 1 | 852 | 25.39% |
| PFE240705P00026000 | 2024-05-24 1:53PM EDT | 2024-07-05 | 0.14 | 0.05 | 0.13 | +0.04 | +40.00% | 1 | 1 | 26.17% |
| PFE240719P00026000 | 2024-05-24 2:18PM EDT | 2024-07-19 | 0.16 | 0.14 | 0.16 | +0.01 | +6.67% | 969 | 14,007 | 23.93% |
| PFE240816P00026000 | 2024-05-24 2:06PM EDT | 2024-08-16 | 0.37 | 0.33 | 0.37 | +0.02 | +5.71% | 105 | 6,953 | 26.03% |
| PFE240920P00026000 | 2024-05-24 3:36PM EDT | 2024-09-20 | 0.48 | 0.46 | 0.47 | -0.01 | -2.04% | 262 | 7,468 | 24.02% |
| PFE241018P00026000 | 2024-05-24 3:37PM EDT | 2024-10-18 | 0.57 | 0.56 | 0.60 | -0.03 | -5.00% | 78 | 3,518 | 24.07% |
| PFE241220P00026000 | 2024-05-24 2:43PM EDT | 2024-12-20 | 1.00 | 0.93 | 1.01 | +0.05 | +5.26% | 422 | 410 | 26.10% |
© 2024 Yahoo. All rights reserved.