Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-Market:
Strike:31.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524C00031000 | 2024-05-21 11:38AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 744 | 25.00% |
| PFE240531C00031000 | 2024-05-21 9:30AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 72 | 612 | 12.50% |
| PFE240607C00031000 | 2024-05-21 12:50PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 596 | 12.50% |
| PFE240614C00031000 | 2024-05-21 3:53PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 405 | 6.25% |
| PFE240621C00031000 | 2024-05-21 3:48PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 268 | 7,679 | 6.25% |
| PFE240628C00031000 | 2024-05-21 3:33PM EDT | 2024-06-28 | 0.11 | 0.00 | 0.00 | 0.00 | - | 17 | 574 | 6.25% |
| PFE240719C00031000 | 2024-05-21 3:55PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,915 | 12,518 | 6.25% |
| PFE240816C00031000 | 2024-05-21 3:17PM EDT | 2024-08-16 | 0.41 | 0.00 | 0.00 | 0.00 | - | 91 | 5,125 | 3.13% |
| PFE240920C00031000 | 2024-05-21 3:31PM EDT | 2024-09-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 177 | 4,011 | 3.13% |
| PFE241018C00031000 | 2024-05-21 3:14PM EDT | 2024-10-18 | 0.77 | 0.00 | 0.00 | 0.00 | - | 7 | 2,344 | 3.13% |
| PFE241220C00031000 | 2024-05-21 3:44PM EDT | 2024-12-20 | 1.13 | 0.00 | 0.00 | 0.00 | - | 40 | 1,187 | 3.13% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240524P00031000 | 2024-05-16 3:51PM EDT | 2024-05-24 | 2.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PFE240531P00031000 | 2024-05-21 12:06PM EDT | 2024-05-31 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240607P00031000 | 2024-05-15 2:57PM EDT | 2024-06-07 | 2.24 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| PFE240614P00031000 | 2024-05-17 2:33PM EDT | 2024-06-14 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240621P00031000 | 2024-05-21 9:56AM EDT | 2024-06-21 | 2.44 | 0.00 | 0.00 | 0.00 | - | 11 | 2,152 | 0.00% |
| PFE240628P00031000 | 2024-05-15 2:40PM EDT | 2024-06-28 | 2.27 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| PFE240719P00031000 | 2024-05-21 10:52AM EDT | 2024-07-19 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1,008 | 0.00% |
| PFE240816P00031000 | 2024-05-21 1:10PM EDT | 2024-08-16 | 2.91 | 0.00 | 0.00 | 0.00 | - | 10 | 743 | 0.00% |
| PFE240920P00031000 | 2024-05-17 11:50AM EDT | 2024-09-20 | 2.99 | 0.00 | 0.00 | 0.00 | - | 15 | 603 | 0.00% |
| PFE241018P00031000 | 2024-05-03 2:00PM EDT | 2024-10-18 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,052 | 0.00% |
| PFE241220P00031000 | 2024-05-16 9:52AM EDT | 2024-12-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.