Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:30.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00030000 | 2024-05-03 3:34PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 12.50% |
| PFE240517C00030000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,153 | 0 | 12.50% |
| PFE240524C00030000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| PFE240531C00030000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 6.25% |
| PFE240607C00030000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| PFE240614C00030000 | 2024-05-03 3:40PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| PFE240621C00030000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3,563 | 0 | 6.25% |
| PFE240719C00030000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,322 | 0 | 6.25% |
| PFE240816C00030000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 0.61 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| PFE240920C00030000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 0.78 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 3.13% |
| PFE241018C00030000 | 2024-05-03 3:16PM EDT | 2024-10-18 | 0.89 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 3.13% |
| PFE241220C00030000 | 2024-05-03 3:48PM EDT | 2024-12-20 | 1.22 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 3.13% |
| PFE250117C00030000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2,497 | 0 | 3.13% |
| PFE250321C00030000 | 2024-05-03 3:05PM EDT | 2025-03-21 | 1.62 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 1.56% |
| PFE250620C00030000 | 2024-05-03 3:42PM EDT | 2025-06-20 | 2.08 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 1.56% |
| PFE251219C00030000 | 2024-05-03 3:48PM EDT | 2025-12-19 | 2.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| PFE260116C00030000 | 2024-05-03 3:49PM EDT | 2026-01-16 | 2.94 | 0.00 | 0.00 | 0.00 | - | 979 | 0 | 1.56% |
| PFE260618C00030000 | 2024-05-03 3:55PM EDT | 2026-06-18 | 3.39 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00030000 | 2024-05-03 3:21PM EDT | 2024-05-10 | 2.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PFE240517P00030000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 2.62 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PFE240524P00030000 | 2024-05-03 10:17AM EDT | 2024-05-24 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240531P00030000 | 2024-05-01 1:32PM EDT | 2024-05-31 | 3.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PFE240607P00030000 | 2024-05-03 1:36PM EDT | 2024-06-07 | 2.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PFE240621P00030000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 2.68 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PFE240719P00030000 | 2024-05-03 1:09PM EDT | 2024-07-19 | 2.94 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PFE240816P00030000 | 2024-05-03 12:13PM EDT | 2024-08-16 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE240920P00030000 | 2024-05-02 3:01PM EDT | 2024-09-20 | 3.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PFE241018P00030000 | 2024-05-02 3:12PM EDT | 2024-10-18 | 3.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PFE241220P00030000 | 2024-05-03 1:45PM EDT | 2024-12-20 | 3.78 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| PFE250117P00030000 | 2024-05-03 2:15PM EDT | 2025-01-17 | 3.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PFE250321P00030000 | 2024-05-03 12:19PM EDT | 2025-03-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250620P00030000 | 2024-05-02 2:13PM EDT | 2025-06-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PFE251219P00030000 | 2024-05-02 2:44PM EDT | 2025-12-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE260116P00030000 | 2024-05-03 3:39PM EDT | 2026-01-16 | 5.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| PFE260618P00030000 | 2024-05-02 12:42PM EDT | 2026-06-18 | 5.35 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.