Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Strike:24.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517C00024000 | 2024-05-15 1:26PM EDT | 2024-05-17 | 4.90 | 4.80 | 4.90 | +0.50 | +11.36% | 105 | 50 | 125.78% |
| PFE240524C00024000 | 2024-05-13 10:44AM EDT | 2024-05-24 | 4.60 | 4.80 | 4.90 | 0.00 | - | 1 | 1 | 68.75% |
| PFE240531C00024000 | 2024-05-09 10:54AM EDT | 2024-05-31 | 3.80 | 4.85 | 4.95 | 0.00 | - | 1 | 2 | 59.57% |
| PFE240607C00024000 | 2024-05-09 10:54AM EDT | 2024-06-07 | 3.85 | 4.90 | 5.00 | 0.00 | - | 5 | 6 | 54.69% |
| PFE240614C00024000 | 2024-05-03 9:58AM EDT | 2024-06-14 | 3.51 | 4.90 | 5.00 | 0.00 | - | 1 | 1 | 51.76% |
| PFE240621C00024000 | 2024-05-15 11:56AM EDT | 2024-06-21 | 5.00 | 4.95 | 5.05 | +0.40 | +8.70% | 2 | 152 | 49.61% |
| PFE240628C00024000 | 2024-05-13 3:57PM EDT | 2024-06-28 | 4.67 | 4.95 | 5.10 | 0.00 | - | 25 | 38 | 48.15% |
| PFE240719C00024000 | 2024-05-15 3:03PM EDT | 2024-07-19 | 5.08 | 5.05 | 5.20 | +0.61 | +13.65% | 20 | 13 | 43.56% |
| PFE240816C00024000 | 2024-05-15 11:30AM EDT | 2024-08-16 | 5.15 | 5.10 | 5.25 | +0.40 | +8.42% | 3 | 9,470 | 37.99% |
| PFE240920C00024000 | 2024-05-14 9:50AM EDT | 2024-09-20 | 5.20 | 5.20 | 5.30 | +0.30 | +6.12% | 2 | 552 | 33.64% |
| PFE241018C00024000 | 2024-05-15 12:44PM EDT | 2024-10-18 | 5.40 | 5.25 | 5.35 | +0.70 | +14.89% | 10 | 956 | 31.59% |
| PFE241220C00024000 | 2024-05-14 3:57PM EDT | 2024-12-20 | 5.05 | 5.35 | 5.50 | 0.00 | - | 5 | 288 | 29.32% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00024000 | 2024-05-14 10:18AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 19,517 | 81.25% |
| PFE240524P00024000 | 2024-05-15 2:36PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 377 | 50.00% |
| PFE240531P00024000 | 2024-05-15 11:27AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 588 | 44.92% |
| PFE240607P00024000 | 2024-05-13 9:30AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | 0.00 | - | 15 | 572 | 37.89% |
| PFE240614P00024000 | 2024-05-14 12:55PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.03 | 0.00 | - | 200 | 52 | 33.20% |
| PFE240621P00024000 | 2024-05-15 2:12PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 27,279 | 30.08% |
| PFE240719P00024000 | 2024-05-15 2:04PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | 0.00 | - | 44 | 6,370 | 25.98% |
| PFE240816P00024000 | 2024-05-15 2:32PM EDT | 2024-08-16 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 46 | 8,577 | 25.78% |
| PFE240920P00024000 | 2024-05-15 12:56PM EDT | 2024-09-20 | 0.18 | 0.18 | 0.20 | -0.03 | -14.29% | 44 | 7,332 | 24.71% |
| PFE241018P00024000 | 2024-05-15 10:09AM EDT | 2024-10-18 | 0.26 | 0.23 | 0.26 | -0.03 | -10.34% | 5 | 7,218 | 24.17% |
| PFE241220P00024000 | 2024-05-15 11:58AM EDT | 2024-12-20 | 0.46 | 0.46 | 0.48 | -0.17 | -26.98% | 11 | 1,520 | 25.05% |
© 2024 Yahoo. All rights reserved.