Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Strike:22.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517C00022000 | 2024-05-10 10:23AM EDT | 2024-05-17 | 6.05 | 6.75 | 6.85 | 0.00 | - | 4 | 28 | 140.63% |
| PFE240524C00022000 | 2024-05-08 2:49PM EDT | 2024-05-24 | 6.25 | 6.80 | 6.90 | 0.00 | - | 10 | 10 | 94.53% |
| PFE240607C00022000 | 2024-05-08 9:36AM EDT | 2024-06-07 | 5.71 | 6.75 | 6.95 | 0.00 | - | 2 | 0 | 60.94% |
| PFE240719C00022000 | 2024-05-09 12:23PM EDT | 2024-07-19 | 6.16 | 7.00 | 7.15 | 0.00 | - | 9 | 7 | 51.66% |
| PFE240816C00022000 | 2024-05-08 3:46PM EDT | 2024-08-16 | 6.30 | 7.05 | 7.20 | 0.00 | - | 1 | 52 | 48.10% |
| PFE241018C00022000 | 2024-05-07 3:24PM EDT | 2024-10-18 | 5.59 | 7.05 | 7.20 | 0.00 | - | 15 | 18 | 37.21% |
| PFE241220C00022000 | 2024-04-26 9:45AM EDT | 2024-12-20 | 4.15 | 6.90 | 7.30 | 0.00 | - | 123 | 123 | 33.69% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00022000 | 2024-05-10 12:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 8,996 | 145.31% |
| PFE240524P00022000 | 2024-05-13 1:20PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 185 | 65.63% |
| PFE240531P00022000 | 2024-05-13 10:11AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 60 | 70.70% |
| PFE240607P00022000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 0.09 | 0.00 | 0.12 | 0.00 | - | 1 | 66 | 59.38% |
| PFE240719P00022000 | 2024-05-15 1:48PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 49 | 2,244 | 35.94% |
| PFE240816P00022000 | 2024-05-15 1:49PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.06 | 0.00 | - | 48 | 927 | 30.08% |
| PFE241018P00022000 | 2024-05-15 2:07PM EDT | 2024-10-18 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 20 | 3,751 | 26.76% |
| PFE241220P00022000 | 2024-05-14 3:36PM EDT | 2024-12-20 | 0.26 | 0.21 | 0.25 | 0.00 | - | 3 | 262 | 27.05% |
© 2024 Yahoo. All rights reserved.