Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:34.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517C00034000 | 2024-05-13 1:12PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,054 | 75.00% |
| PFE240524C00034000 | 2024-05-15 1:16PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.04 | 0.00 | - | 13 | 3 | 55.47% |
| PFE240531C00034000 | 2024-05-09 12:53PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.07 | 0.00 | - | 3 | 3 | 47.27% |
| PFE240607C00034000 | 2024-05-13 12:14PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 101 | 35.55% |
| PFE240621C00034000 | 2024-05-15 3:36PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 24 | 10,613 | 28.32% |
| PFE240628C00034000 | 2024-05-14 3:55PM EDT | 2024-06-28 | 0.04 | 0.01 | 0.04 | 0.00 | - | 7 | 7 | 25.98% |
| PFE240719C00034000 | 2024-05-15 12:49PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.08 | +0.02 | +33.33% | 131 | 1,769 | 24.61% |
| PFE240816C00034000 | 2024-05-15 3:57PM EDT | 2024-08-16 | 0.14 | 0.13 | 0.16 | +0.04 | +40.00% | 10 | 1,967 | 24.27% |
| PFE240920C00034000 | 2024-05-15 12:24PM EDT | 2024-09-20 | 0.23 | 0.22 | 0.25 | +0.05 | +27.78% | 54 | 948 | 23.39% |
| PFE241018C00034000 | 2024-05-15 1:47PM EDT | 2024-10-18 | 0.36 | 0.33 | 0.36 | +0.09 | +33.33% | 501 | 185 | 23.73% |
| PFE241220C00034000 | 2024-05-14 1:17PM EDT | 2024-12-20 | 0.45 | 0.54 | 0.61 | 0.00 | - | 2 | 187 | 24.17% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00034000 | 2024-05-10 2:59PM EDT | 2024-05-17 | 6.05 | 5.10 | 5.20 | 0.00 | - | 40 | 0 | 89.84% |
| PFE240524P00034000 | 2024-05-13 10:06AM EDT | 2024-05-24 | 5.40 | 5.00 | 5.45 | 0.00 | - | 27 | 0 | 56.25% |
| PFE240621P00034000 | 2024-05-13 2:29PM EDT | 2024-06-21 | 5.70 | 5.10 | 5.20 | 0.00 | - | 6 | 4 | 25.39% |
| PFE240628P00034000 | 2024-05-09 9:43AM EDT | 2024-06-28 | 6.55 | 5.10 | 6.70 | 0.00 | - | 1 | 0 | 57.13% |
| PFE240816P00034000 | 2024-05-15 3:23PM EDT | 2024-08-16 | 5.28 | 5.20 | 5.35 | -0.75 | -12.44% | 11 | 101 | 24.71% |
| PFE240920P00034000 | 2024-05-08 3:59PM EDT | 2024-09-20 | 6.20 | 5.25 | 5.90 | 0.00 | - | 1 | 877 | 33.74% |
| PFE241018P00034000 | 2024-05-13 10:33AM EDT | 2024-10-18 | 5.60 | 5.30 | 5.40 | 0.00 | - | 1 | 522 | 20.51% |
| PFE241220P00034000 | 2024-05-13 10:53AM EDT | 2024-12-20 | 5.75 | 5.50 | 6.60 | 0.00 | - | 1 | 22 | 35.16% |
© 2024 Yahoo. All rights reserved.