Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Strike:25.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00025000 | 2024-04-23 11:27AM EDT | 2024-04-26 | 1.42 | 1.22 | 1.27 | -0.09 | -5.96% | 76 | 845 | 32.42% |
| PFE240503C00025000 | 2024-04-23 12:02PM EDT | 2024-05-03 | 1.45 | 1.41 | 1.54 | -0.23 | -13.69% | 24 | 1,643 | 43.16% |
| PFE240510C00025000 | 2024-04-23 12:16PM EDT | 2024-05-10 | 1.47 | 1.45 | 1.50 | -0.24 | -14.04% | 57 | 571 | 31.54% |
| PFE240517C00025000 | 2024-04-23 12:16PM EDT | 2024-05-17 | 1.49 | 1.49 | 1.51 | -0.03 | -1.97% | 98 | 6,863 | 27.25% |
| PFE240524C00025000 | 2024-04-22 1:29PM EDT | 2024-05-24 | 1.79 | 1.51 | 1.55 | 0.00 | - | 6 | 172 | 25.68% |
| PFE240531C00025000 | 2024-04-23 11:11AM EDT | 2024-05-31 | 1.72 | 1.55 | 1.68 | +0.02 | +1.18% | 100 | 157 | 27.88% |
| PFE240621C00025000 | 2024-04-23 12:03PM EDT | 2024-06-21 | 1.71 | 1.69 | 1.72 | -0.17 | -9.04% | 22 | 3,994 | 23.58% |
| PFE240719C00025000 | 2024-04-23 11:54AM EDT | 2024-07-19 | 1.88 | 1.93 | 1.97 | -0.13 | -6.47% | 261 | 1,946 | 25.00% |
| PFE240816C00025000 | 2024-04-22 10:44AM EDT | 2024-08-16 | 2.15 | 2.09 | 2.13 | -0.05 | -2.27% | 2 | 2,005 | 24.76% |
| PFE240920C00025000 | 2024-04-23 12:01PM EDT | 2024-09-20 | 2.29 | 2.25 | 2.28 | -0.01 | -0.43% | 297 | 4,296 | 24.10% |
| PFE241018C00025000 | 2024-04-22 3:56PM EDT | 2024-10-18 | 2.51 | 2.40 | 2.45 | 0.00 | - | 283 | 1,639 | 24.63% |
| PFE241220C00025000 | 2024-04-22 9:31AM EDT | 2024-12-20 | 2.69 | 2.69 | 2.95 | 0.00 | - | 3 | 27 | 27.39% |
| PFE250117C00025000 | 2024-04-23 12:16PM EDT | 2025-01-17 | 2.87 | 2.85 | 2.92 | -0.14 | -4.65% | 385 | 30,743 | 25.59% |
| PFE250321C00025000 | 2024-04-23 12:12PM EDT | 2025-03-21 | 3.12 | 3.05 | 3.15 | -0.11 | -3.27% | 11 | 946 | 25.46% |
| PFE250620C00025000 | 2024-04-23 11:12AM EDT | 2025-06-20 | 3.55 | 3.40 | 3.90 | 0.00 | - | 473 | 3,926 | 29.54% |
| PFE251219C00025000 | 2024-04-22 1:21PM EDT | 2025-12-19 | 4.20 | 4.05 | 4.20 | 0.00 | - | 2 | 2,190 | 27.05% |
| PFE260116C00025000 | 2024-04-23 11:14AM EDT | 2026-01-16 | 4.45 | 4.15 | 4.40 | +0.15 | +3.49% | 17 | 10,969 | 27.97% |
| PFE260618C00025000 | 2024-04-23 12:01PM EDT | 2026-06-18 | 4.75 | 4.60 | 4.85 | -0.15 | -3.06% | 110 | 1,574 | 28.17% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00025000 | 2024-04-23 12:02PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 200 | 7,744 | 32.42% |
| PFE240503P00025000 | 2024-04-23 12:05PM EDT | 2024-05-03 | 0.17 | 0.17 | 0.19 | +0.02 | +13.33% | 336 | 2,898 | 35.16% |
| PFE240510P00025000 | 2024-04-23 12:05PM EDT | 2024-05-10 | 0.31 | 0.32 | 0.33 | -0.01 | -3.12% | 99 | 42,054 | 35.35% |
| PFE240517P00025000 | 2024-04-23 12:13PM EDT | 2024-05-17 | 0.39 | 0.38 | 0.40 | -0.01 | -2.50% | 119 | 112,340 | 33.11% |
| PFE240524P00025000 | 2024-04-23 11:19AM EDT | 2024-05-24 | 0.41 | 0.31 | 0.47 | +0.01 | +2.50% | 17 | 392 | 31.93% |
| PFE240531P00025000 | 2024-04-22 2:34PM EDT | 2024-05-31 | 0.46 | 0.48 | 0.50 | +0.03 | +6.98% | 2 | 415 | 29.98% |
| PFE240621P00025000 | 2024-04-23 12:15PM EDT | 2024-06-21 | 0.64 | 0.64 | 0.65 | +0.01 | +1.59% | 446 | 40,002 | 28.17% |
| PFE240719P00025000 | 2024-04-23 12:10PM EDT | 2024-07-19 | 0.82 | 0.81 | 0.83 | +0.05 | +6.49% | 121 | 16,782 | 27.15% |
| PFE240816P00025000 | 2024-04-23 11:28AM EDT | 2024-08-16 | 1.06 | 1.11 | 1.14 | -0.01 | -0.93% | 179 | 9,525 | 29.35% |
| PFE240920P00025000 | 2024-04-23 11:38AM EDT | 2024-09-20 | 1.19 | 1.24 | 1.26 | -0.02 | -1.65% | 17 | 31,836 | 27.64% |
| PFE241018P00025000 | 2024-04-23 11:53AM EDT | 2024-10-18 | 1.32 | 1.34 | 1.37 | 0.00 | - | 14 | 2,291 | 26.98% |
| PFE241220P00025000 | 2024-04-22 3:49PM EDT | 2024-12-20 | 1.58 | 1.70 | 1.76 | 0.00 | - | 1 | 23 | 28.05% |
| PFE250117P00025000 | 2024-04-23 11:12AM EDT | 2025-01-17 | 1.74 | 1.79 | 1.84 | -0.03 | -1.69% | 1 | 58,822 | 27.49% |
| PFE250321P00025000 | 2024-04-22 2:41PM EDT | 2025-03-21 | 1.99 | 1.87 | 2.16 | 0.00 | - | 22 | 11,235 | 28.13% |
| PFE250620P00025000 | 2024-04-22 3:46PM EDT | 2025-06-20 | 2.36 | 2.19 | 2.47 | 0.00 | - | 6 | 24,405 | 27.81% |
| PFE251219P00025000 | 2024-04-23 11:34AM EDT | 2025-12-19 | 2.95 | 2.72 | 3.05 | +0.05 | +1.72% | 3 | 13,361 | 27.78% |
| PFE260116P00025000 | 2024-04-22 1:54PM EDT | 2026-01-16 | 2.97 | 3.00 | 3.10 | 0.00 | - | 43 | 30,310 | 27.54% |
| PFE260618P00025000 | 2024-04-22 3:12PM EDT | 2026-06-18 | 3.45 | 3.35 | 3.55 | 0.00 | - | 445 | 2,296 | 27.81% |
© 2024 Yahoo. All rights reserved.