Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531C00033000 | 2024-05-24 1:32PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.13 | 0.00 | - | 67 | 249 | 72.66% |
| PFE240607C00033000 | 2024-05-23 11:31AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 406 | 40.23% |
| PFE240614C00033000 | 2024-05-23 12:14PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.05 | 0.00 | - | 84 | 74 | 35.16% |
| PFE240621C00033000 | 2024-05-27 12:11AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.12 | 0.00 | - | 95 | 239 | 36.72% |
| PFE240628C00033000 | 2024-05-24 3:38PM EDT | 2024-06-28 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 217 | 32 | 29.49% |
| PFE240705C00033000 | 2024-05-27 12:12AM EDT | 2024-07-05 | 0.09 | 0.04 | 0.12 | -0.01 | -10.00% | 71 | 0 | 29.49% |
| PFE240719C00033000 | 2024-05-24 3:51PM EDT | 2024-07-19 | 0.12 | 0.12 | 0.15 | 0.00 | - | 34 | 4,434 | 26.95% |
| PFE240816C00033000 | 2024-05-24 3:26PM EDT | 2024-08-16 | 0.25 | 0.25 | 0.48 | 0.00 | - | 38 | 1,933 | 31.79% |
| PFE241018C00033000 | 2024-05-24 2:08PM EDT | 2024-10-18 | 0.50 | 0.51 | 0.55 | -0.01 | -1.96% | 100 | 3,967 | 25.22% |
| PFE241220C00033000 | 2024-05-23 3:50PM EDT | 2024-12-20 | 0.80 | 0.70 | 0.92 | -0.17 | -17.53% | 50 | 842 | 26.34% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531P00033000 | 2024-05-16 9:30AM EDT | 2024-05-31 | 4.15 | 4.00 | 4.25 | 0.00 | - | 1 | 2 | 85.35% |
| PFE240614P00033000 | 2024-05-17 9:39AM EDT | 2024-06-14 | 4.30 | 3.90 | 4.40 | 0.00 | - | 1 | 0 | 54.69% |
| PFE240719P00033000 | 2024-05-22 1:54PM EDT | 2024-07-19 | 3.75 | 3.40 | 4.55 | 0.00 | - | 1 | 1 | 37.60% |
| PFE240816P00033000 | 2024-05-22 1:51PM EDT | 2024-08-16 | 3.95 | 4.35 | 4.45 | 0.00 | - | 1 | 995 | 27.78% |
| PFE241018P00033000 | 2024-05-22 11:16AM EDT | 2024-10-18 | 3.99 | 4.45 | 4.60 | 0.00 | - | 3 | 19 | 23.93% |
| PFE241220P00033000 | 2024-05-15 12:23PM EDT | 2024-12-20 | 4.64 | 4.15 | 5.25 | 0.00 | - | 8 | 14 | 29.15% |
© 2024 Yahoo. All rights reserved.