Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240531C00034000 | 2024-05-24 10:38AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.13 | +0.02 | +200.00% | 11 | 49 | 84.77% |
| PFE240607C00034000 | 2024-05-24 12:58PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.10 | -0.01 | -50.00% | 10 | 106 | 53.13% |
| PFE240614C00034000 | 2024-05-23 11:57AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.10 | 0.00 | - | 10 | 39 | 47.66% |
| PFE240621C00034000 | 2024-05-24 2:33PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 48 | 10,851 | 32.23% |
| PFE240628C00034000 | 2024-05-24 2:59PM EDT | 2024-06-28 | 0.04 | 0.01 | 0.23 | -0.01 | -20.00% | 251 | 15 | 44.73% |
| PFE240719C00034000 | 2024-05-24 2:27PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 56 | 1,980 | 28.32% |
| PFE240816C00034000 | 2024-05-24 2:18PM EDT | 2024-08-16 | 0.16 | 0.16 | 0.20 | -0.01 | -5.88% | 13 | 2,021 | 27.30% |
| PFE240920C00034000 | 2024-05-24 3:42PM EDT | 2024-09-20 | 0.24 | 0.25 | 0.28 | 0.00 | - | 23 | 941 | 25.20% |
| PFE241018C00034000 | 2024-05-24 3:52PM EDT | 2024-10-18 | 0.39 | 0.37 | 0.59 | +0.04 | +11.43% | 124 | 1,045 | 29.15% |
| PFE241220C00034000 | 2024-05-24 2:41PM EDT | 2024-12-20 | 0.60 | 0.57 | 0.71 | -0.02 | -3.23% | 3 | 324 | 26.20% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240621P00034000 | 2024-05-23 9:37AM EDT | 2024-06-21 | 4.90 | 4.90 | 5.25 | 0.00 | - | 1 | 5 | 43.36% |
| PFE240628P00034000 | 2024-05-09 9:43AM EDT | 2024-06-28 | 6.55 | 4.75 | 5.25 | 0.00 | - | 1 | 0 | 38.48% |
| PFE240816P00034000 | 2024-05-22 3:26PM EDT | 2024-08-16 | 4.80 | 5.15 | 5.85 | 0.00 | - | 15 | 101 | 42.19% |
| PFE240920P00034000 | 2024-05-08 3:59PM EDT | 2024-09-20 | 6.20 | 5.30 | 5.40 | 0.00 | - | 25 | 877 | 25.20% |
| PFE241018P00034000 | 2024-05-16 11:36AM EDT | 2024-10-18 | 5.40 | 5.35 | 5.45 | 0.00 | - | 3 | 522 | 23.83% |
| PFE241220P00034000 | 2024-05-13 10:53AM EDT | 2024-12-20 | 5.75 | 5.55 | 5.80 | 0.00 | - | 1 | 22 | 25.76% |
© 2024 Yahoo. All rights reserved.