Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:31.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524C00031000 | 2024-05-17 11:51AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 124 | 628 | 34.77% |
| PFE240531C00031000 | 2024-05-17 1:19PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 12 | 287 | 25.39% |
| PFE240607C00031000 | 2024-05-17 2:25PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 29 | 474 | 24.02% |
| PFE240614C00031000 | 2024-05-17 12:38PM EDT | 2024-06-14 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 202 | 400 | 22.27% |
| PFE240621C00031000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 331 | 7,410 | 21.00% |
| PFE240628C00031000 | 2024-05-16 3:26PM EDT | 2024-06-28 | 0.21 | 0.16 | 0.24 | 0.00 | - | 134 | 363 | 25.39% |
| PFE240719C00031000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 0.27 | 0.27 | 0.30 | -0.12 | -30.77% | 226 | 6,018 | 22.46% |
| PFE240816C00031000 | 2024-05-17 3:54PM EDT | 2024-08-16 | 0.47 | 0.47 | 0.51 | -0.14 | -22.95% | 166 | 4,515 | 23.39% |
| PFE240920C00031000 | 2024-05-17 3:17PM EDT | 2024-09-20 | 0.67 | 0.65 | 0.69 | -0.15 | -18.29% | 269 | 3,731 | 23.02% |
| PFE241018C00031000 | 2024-05-17 3:14PM EDT | 2024-10-18 | 0.84 | 0.85 | 0.88 | -0.16 | -16.00% | 173 | 2,157 | 23.68% |
| PFE241220C00031000 | 2024-05-17 3:07PM EDT | 2024-12-20 | 1.21 | 1.19 | 1.33 | -0.17 | -12.32% | 58 | 1,085 | 25.42% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524P00031000 | 2024-05-16 3:51PM EDT | 2024-05-24 | 2.00 | 2.19 | 2.46 | 0.00 | - | 15 | 15 | 50.00% |
| PFE240531P00031000 | 2024-05-15 9:36AM EDT | 2024-05-31 | 2.29 | 2.22 | 2.62 | 0.00 | - | 1 | 2 | 46.39% |
| PFE240621P00031000 | 2024-05-17 2:20PM EDT | 2024-06-21 | 2.44 | 2.27 | 2.64 | +0.17 | +7.49% | 41 | 2,616 | 29.49% |
| PFE240719P00031000 | 2024-05-17 2:21PM EDT | 2024-07-19 | 2.47 | 2.40 | 2.66 | +0.26 | +11.76% | 9 | 1,002 | 22.46% |
| PFE240816P00031000 | 2024-05-15 12:22PM EDT | 2024-08-16 | 2.59 | 2.72 | 2.86 | 0.00 | - | 9 | 733 | 23.19% |
| PFE240920P00031000 | 2024-05-17 11:50AM EDT | 2024-09-20 | 2.99 | 2.76 | 3.40 | +0.20 | +7.17% | 15 | 593 | 28.83% |
| PFE241018P00031000 | 2024-05-03 2:00PM EDT | 2024-10-18 | 4.20 | 2.98 | 3.15 | 0.00 | - | 1 | 1,052 | 22.36% |
| PFE241220P00031000 | 2024-05-16 9:52AM EDT | 2024-12-20 | 3.30 | 2.92 | 3.70 | 0.00 | - | 1 | 7 | 25.56% |
© 2024 Yahoo. All rights reserved.