Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Strike:32.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00032000 | 2024-05-06 2:15PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 227 | 53.13% |
| PFE240517C00032000 | 2024-05-07 10:50AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 491 | 6,505 | 39.45% |
| PFE240524C00032000 | 2024-05-07 11:21AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 200 | 187 | 30.86% |
| PFE240531C00032000 | 2024-05-07 1:22PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 186 | 260 | 26.17% |
| PFE240607C00032000 | 2024-05-06 3:30PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.05 | 0.00 | - | 21 | 217 | 27.34% |
| PFE240614C00032000 | 2024-05-06 10:35AM EDT | 2024-06-14 | 0.06 | 0.01 | 0.05 | 0.00 | - | 5 | 5 | 24.81% |
| PFE240719C00032000 | 2024-05-07 2:17PM EDT | 2024-07-19 | 0.12 | 0.13 | 0.14 | -0.04 | -25.00% | 182 | 2,713 | 22.85% |
| PFE240816C00032000 | 2024-05-07 1:59PM EDT | 2024-08-16 | 0.23 | 0.22 | 0.24 | -0.06 | -20.69% | 192 | 7,369 | 22.71% |
| PFE241018C00032000 | 2024-05-07 2:00PM EDT | 2024-10-18 | 0.47 | 0.47 | 0.48 | -0.06 | -11.32% | 138 | 516 | 22.71% |
| PFE241220C00032000 | 2024-05-07 1:22PM EDT | 2024-12-20 | 0.70 | 0.71 | 0.75 | -0.15 | -17.65% | 102 | 915 | 23.27% |
| PFE250620C00032000 | 2024-05-07 11:36AM EDT | 2025-06-20 | 1.56 | 1.41 | 1.54 | -0.14 | -8.24% | 5 | 4,360 | 24.88% |
| PFE260618C00032000 | 2024-05-07 1:28PM EDT | 2026-06-18 | 2.75 | 2.65 | 2.91 | -0.05 | -1.79% | 30 | 1,317 | 26.83% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00032000 | 2024-05-07 9:45AM EDT | 2024-05-10 | 4.00 | 4.10 | 4.50 | -1.90 | -32.20% | 11 | 21 | 123.05% |
| PFE240517P00032000 | 2024-05-06 3:40PM EDT | 2024-05-17 | 4.17 | 4.35 | 4.50 | 0.00 | - | 31 | 587 | 83.89% |
| PFE240524P00032000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 4.40 | 4.40 | 4.50 | 0.00 | - | 10 | 21 | 66.99% |
| PFE240531P00032000 | 2024-05-06 2:09PM EDT | 2024-05-31 | 4.25 | 4.40 | 4.50 | 0.00 | - | 2 | 7 | 56.84% |
| PFE240719P00032000 | 2024-04-22 12:14PM EDT | 2024-07-19 | 6.09 | 4.05 | 4.65 | 0.00 | - | 1 | 765 | 38.33% |
| PFE240816P00032000 | 2024-05-07 11:26AM EDT | 2024-08-16 | 4.46 | 4.55 | 4.65 | +0.07 | +1.59% | 62 | 746 | 32.67% |
| PFE241018P00032000 | 2024-05-06 3:49PM EDT | 2024-10-18 | 4.49 | 4.65 | 4.75 | 0.00 | - | 30 | 257 | 27.34% |
| PFE241220P00032000 | 2024-05-07 12:18PM EDT | 2024-12-20 | 4.86 | 4.90 | 5.05 | -0.69 | -12.43% | 1 | 6 | 27.27% |
| PFE250620P00032000 | 2024-04-24 2:55PM EDT | 2025-06-20 | 5.34 | 5.45 | 5.60 | -1.41 | -20.89% | 1 | 4,339 | 25.44% |
| PFE260618P00032000 | 2024-05-06 3:48PM EDT | 2026-06-18 | 6.27 | 6.35 | 6.60 | 0.00 | - | 5 | 2,644 | 24.93% |
© 2024 Yahoo. All rights reserved.