Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:28.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503C00028000 | 2024-04-26 3:54PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,243 | 7,914 | 44.53% |
| PFE240510C00028000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 174 | 1,887 | 35.74% |
| PFE240517C00028000 | 2024-04-26 3:37PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | 0.00 | - | 463 | 27,779 | 30.27% |
| PFE240524C00028000 | 2024-04-26 3:47PM EDT | 2024-05-24 | 0.10 | 0.08 | 0.11 | 0.00 | - | 53 | 2,626 | 28.52% |
| PFE240531C00028000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 0.12 | 0.10 | 0.14 | 0.00 | - | 199 | 1,245 | 27.34% |
| PFE240719C00028000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 0.40 | 0.36 | 0.41 | 0.00 | - | 574 | 11,565 | 25.93% |
| PFE240816C00028000 | 2024-04-26 2:32PM EDT | 2024-08-16 | 0.55 | 0.52 | 0.55 | +0.04 | +7.84% | 152 | 7,118 | 25.59% |
| PFE241018C00028000 | 2024-04-26 3:43PM EDT | 2024-10-18 | 0.86 | 0.83 | 0.87 | +0.04 | +4.88% | 54 | 2,484 | 25.71% |
| PFE241220C00028000 | 2024-04-26 3:22PM EDT | 2024-12-20 | 1.15 | 1.07 | 1.14 | +0.07 | +6.48% | 32 | 233 | 25.64% |
| PFE250620C00028000 | 2024-04-26 3:46PM EDT | 2025-06-20 | 1.85 | 1.83 | 1.94 | +0.04 | +2.21% | 826 | 6,397 | 26.94% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240503P00028000 | 2024-04-26 12:42PM EDT | 2024-05-03 | 2.66 | 1.87 | 3.25 | +0.17 | +6.83% | 19 | 653 | 110.74% |
| PFE240510P00028000 | 2024-04-26 3:34PM EDT | 2024-05-10 | 2.91 | 2.81 | 3.20 | -0.09 | -3.00% | 12 | 243 | 63.18% |
| PFE240517P00028000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 3.00 | 2.94 | 3.10 | -0.13 | -4.15% | 106 | 16,822 | 52.34% |
| PFE240524P00028000 | 2024-04-25 1:42PM EDT | 2024-05-24 | 2.84 | 2.70 | 3.30 | 0.00 | - | 9 | 60 | 57.42% |
| PFE240531P00028000 | 2024-04-25 11:36AM EDT | 2024-05-31 | 2.94 | 2.77 | 3.15 | 0.00 | - | 5 | 91 | 45.75% |
| PFE240719P00028000 | 2024-04-26 2:37PM EDT | 2024-07-19 | 3.09 | 2.89 | 3.60 | +0.34 | +12.36% | 4 | 5,955 | 40.09% |
| PFE240816P00028000 | 2024-04-26 3:28PM EDT | 2024-08-16 | 3.35 | 3.40 | 3.50 | +0.04 | +1.21% | 103 | 3,594 | 32.76% |
| PFE241018P00028000 | 2024-04-25 1:47PM EDT | 2024-10-18 | 3.53 | 3.55 | 5.55 | 0.00 | - | 3 | 334 | 56.27% |
| PFE241220P00028000 | 2024-04-22 11:39AM EDT | 2024-12-20 | 3.24 | 3.85 | 4.90 | 0.00 | - | 40 | 41 | 40.28% |
| PFE250620P00028000 | 2024-04-26 10:56AM EDT | 2025-06-20 | 4.50 | 4.40 | 4.55 | +0.55 | +13.92% | 1 | 11,739 | 27.06% |
© 2024 Yahoo. All rights reserved.