Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:23.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00023000 | 2024-04-22 3:57PM EDT | 2024-04-26 | 3.30 | 0.00 | 0.00 | 0.00 | - | 23 | 57 | 0.00% |
| PFE240503C00023000 | 2024-04-22 10:01AM EDT | 2024-05-03 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| PFE240510C00023000 | 2024-04-19 10:34AM EDT | 2024-05-10 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| PFE240517C00023000 | 2024-04-22 2:16PM EDT | 2024-05-17 | 3.56 | 0.00 | 0.00 | 0.00 | - | 10 | 524 | 0.00% |
| PFE240524C00023000 | 2024-04-15 3:39PM EDT | 2024-05-24 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PFE240531C00023000 | 2024-04-22 10:58AM EDT | 2024-05-31 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240719C00023000 | 2024-04-22 2:35PM EDT | 2024-07-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 17 | 20 | 0.00% |
| PFE240816C00023000 | 2024-04-19 11:11AM EDT | 2024-08-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 9 | 320 | 0.00% |
| PFE241018C00023000 | 2024-04-22 12:35PM EDT | 2024-10-18 | 3.85 | 0.00 | 0.00 | 0.00 | - | 101 | 355 | 0.00% |
| PFE250620C00023000 | 2024-04-22 2:03PM EDT | 2025-06-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 11 | 933 | 0.00% |
| PFE260618C00023000 | 2024-04-22 2:45PM EDT | 2026-06-18 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 353 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00023000 | 2024-04-22 1:09PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 25.00% |
| PFE240503P00023000 | 2024-04-22 3:25PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 230 | 806 | 25.00% |
| PFE240510P00023000 | 2024-04-22 1:34PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 173 | 12.50% |
| PFE240517P00023000 | 2024-04-22 3:57PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 109 | 4,636 | 12.50% |
| PFE240524P00023000 | 2024-04-19 3:55PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 2,034 | 12.50% |
| PFE240531P00023000 | 2024-04-22 12:20PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 318 | 12.50% |
| PFE240719P00023000 | 2024-04-22 3:36PM EDT | 2024-07-19 | 0.29 | 0.00 | 0.00 | 0.00 | - | 114 | 1,632 | 6.25% |
| PFE240816P00023000 | 2024-04-22 3:48PM EDT | 2024-08-16 | 0.47 | 0.00 | 0.00 | 0.00 | - | 27 | 6,952 | 6.25% |
| PFE241018P00023000 | 2024-04-22 3:45PM EDT | 2024-10-18 | 0.65 | 0.00 | 0.00 | 0.00 | - | 19 | 600 | 6.25% |
| PFE241220P00023000 | 2024-04-22 1:43PM EDT | 2024-12-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 115 | 3.13% |
| PFE250620P00023000 | 2024-04-19 10:42AM EDT | 2025-06-20 | 1.82 | 0.00 | 0.00 | 0.00 | - | 24 | 10,210 | 3.13% |
| PFE260618P00023000 | 2024-04-22 12:48PM EDT | 2026-06-18 | 2.54 | 0.00 | 0.00 | 0.00 | - | 60 | 2,519 | 3.13% |
© 2024 Yahoo. All rights reserved.