Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Strike:21.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517C00021000 | 2024-05-08 3:03PM EDT | 2024-05-17 | 7.40 | 7.80 | 7.85 | 0.00 | - | 1 | 1 | 156.25% |
| PFE240621C00021000 | 2024-05-10 11:28AM EDT | 2024-06-21 | 7.14 | 7.90 | 8.00 | 0.00 | - | 1 | 30 | 64.26% |
| PFE240628C00021000 | 2024-05-13 10:26AM EDT | 2024-06-28 | 7.75 | 7.70 | 8.05 | 0.00 | - | 25 | 25 | 50.39% |
| PFE240719C00021000 | 2024-03-06 12:31PM EDT | 2024-07-19 | 6.60 | 5.20 | 7.95 | 0.00 | - | 1 | 1 | 48.63% |
| PFE240816C00021000 | 2024-05-15 11:10AM EDT | 2024-08-16 | 7.95 | 8.00 | 8.15 | +0.55 | +7.43% | 1 | 3 | 50.98% |
| PFE240920C00021000 | 2024-05-09 3:28PM EDT | 2024-09-20 | 7.40 | 8.00 | 8.15 | 0.00 | - | 1 | 10 | 43.56% |
| PFE241018C00021000 | 2024-05-07 2:32PM EDT | 2024-10-18 | 7.00 | 8.05 | 8.20 | 0.00 | - | 2 | 0 | 41.07% |
| PFE241220C00021000 | 2024-05-02 1:53PM EDT | 2024-12-20 | 6.85 | 8.05 | 8.20 | 0.00 | - | - | 2 | 34.67% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00021000 | 2024-05-10 12:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,433 | 146.88% |
| PFE240524P00021000 | 2024-04-30 3:09PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.12 | 0.00 | - | 40 | 190 | 105.47% |
| PFE240531P00021000 | 2024-05-08 3:09PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.12 | 0.00 | - | 36 | 223 | 81.25% |
| PFE240607P00021000 | 2024-04-30 11:53AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.12 | 0.00 | - | - | 10 | 68.36% |
| PFE240621P00021000 | 2024-05-15 11:31AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.13 | -0.01 | -50.00% | 3 | 10,777 | 55.86% |
| PFE240719P00021000 | 2024-05-15 2:33PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 51 | 1,819 | 36.72% |
| PFE240816P00021000 | 2024-05-15 10:30AM EDT | 2024-08-16 | 0.04 | 0.02 | 0.04 | 0.00 | - | 300 | 470 | 32.03% |
| PFE240920P00021000 | 2024-05-13 10:04AM EDT | 2024-09-20 | 0.07 | 0.05 | 0.00 | 0.00 | - | 108 | 5,216 | 12.50% |
| PFE241018P00021000 | 2024-05-15 12:51PM EDT | 2024-10-18 | 0.09 | 0.06 | 0.09 | 0.00 | - | 13 | 2,467 | 28.81% |
| PFE241220P00021000 | 2024-05-14 1:56PM EDT | 2024-12-20 | 0.19 | 0.14 | 0.18 | 0.00 | - | 2 | 534 | 28.27% |
© 2024 Yahoo. All rights reserved.