Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Strike:35.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517C00035000 | 2024-05-13 3:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 4,523 | 78.13% |
| PFE240531C00035000 | 2024-05-13 3:29PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.06 | 0.00 | - | 84 | 234 | 53.91% |
| PFE240621C00035000 | 2024-05-14 1:43PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 222 | 51,884 | 32.42% |
| PFE240719C00035000 | 2024-05-14 10:16AM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 3 | 11,059 | 26.95% |
| PFE240816C00035000 | 2024-05-14 1:08PM EDT | 2024-08-16 | 0.07 | 0.07 | 0.09 | 0.00 | - | 274 | 1,462 | 25.29% |
| PFE240920C00035000 | 2024-05-14 1:32PM EDT | 2024-09-20 | 0.11 | 0.11 | 0.13 | -0.03 | -21.43% | 31 | 11,358 | 23.44% |
| PFE241018C00035000 | 2024-05-13 12:17PM EDT | 2024-10-18 | 0.19 | 0.17 | 0.19 | 0.00 | - | 61 | 965 | 23.29% |
| PFE241220C00035000 | 2024-05-14 2:10PM EDT | 2024-12-20 | 0.35 | 0.33 | 0.40 | -0.02 | -5.41% | 84 | 685 | 24.27% |
| PFE250117C00035000 | 2024-05-14 1:03PM EDT | 2025-01-17 | 0.47 | 0.44 | 0.47 | -0.02 | -4.08% | 2,094 | 36,366 | 24.07% |
| PFE250321C00035000 | 2024-05-14 11:29AM EDT | 2025-03-21 | 0.65 | 0.63 | 0.68 | -0.03 | -4.41% | 105 | 4,618 | 24.46% |
| PFE250620C00035000 | 2024-05-14 2:11PM EDT | 2025-06-20 | 0.92 | 0.92 | 1.01 | -0.03 | -3.16% | 39 | 7,859 | 25.15% |
| PFE251219C00035000 | 2024-05-14 10:10AM EDT | 2025-12-19 | 1.55 | 1.46 | 1.55 | 0.00 | - | 5 | 7,800 | 25.32% |
| PFE260116C00035000 | 2024-05-14 12:29PM EDT | 2026-01-16 | 1.60 | 1.55 | 1.66 | -0.06 | -3.61% | 124 | 27,908 | 25.56% |
| PFE260618C00035000 | 2024-05-14 1:30PM EDT | 2026-06-18 | 1.96 | 1.90 | 2.17 | -0.14 | -6.67% | 25 | 1,153 | 26.26% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00035000 | 2024-05-13 10:00AM EDT | 2024-05-17 | 6.50 | 6.65 | 6.75 | 0.00 | - | 1 | 15 | 121.88% |
| PFE240531P00035000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 8.30 | 6.65 | 6.75 | 0.00 | - | - | 0 | 57.42% |
| PFE240614P00035000 | 2024-05-13 3:03PM EDT | 2024-06-14 | 6.20 | 6.60 | 6.75 | 0.00 | - | 1 | 0 | 47.66% |
| PFE240621P00035000 | 2024-05-14 11:38AM EDT | 2024-06-21 | 6.60 | 6.65 | 6.75 | +0.05 | +0.76% | 32 | 903 | 43.16% |
| PFE240719P00035000 | 2024-05-13 12:42PM EDT | 2024-07-19 | 6.59 | 6.35 | 6.75 | 0.00 | - | 17 | 7 | 33.01% |
| PFE240816P00035000 | 2024-05-06 2:31PM EDT | 2024-08-16 | 7.27 | 6.65 | 6.85 | 0.00 | - | 1 | 39 | 31.74% |
| PFE240920P00035000 | 2024-05-14 11:44AM EDT | 2024-09-20 | 6.66 | 6.65 | 6.85 | +0.01 | +0.15% | 3 | 2,319 | 27.15% |
| PFE241018P00035000 | 2024-05-10 1:55PM EDT | 2024-10-18 | 7.04 | 6.70 | 6.85 | 0.00 | - | 1 | 24 | 24.66% |
| PFE241220P00035000 | 2024-05-10 3:41PM EDT | 2024-12-20 | 7.10 | 6.75 | 6.95 | 0.00 | - | 2 | 3 | 23.05% |
| PFE250117P00035000 | 2024-05-14 1:16PM EDT | 2025-01-17 | 6.95 | 6.85 | 6.95 | +0.12 | +1.76% | 8 | 33,715 | 21.70% |
| PFE250321P00035000 | 2024-05-13 11:43AM EDT | 2025-03-21 | 6.93 | 6.95 | 7.10 | 0.00 | - | 104 | 1,043 | 21.78% |
| PFE250620P00035000 | 2024-05-03 9:33AM EDT | 2025-06-20 | 7.50 | 7.05 | 7.30 | 0.00 | - | 2 | 529 | 21.63% |
| PFE251219P00035000 | 2024-05-14 12:23PM EDT | 2025-12-19 | 7.66 | 7.55 | 7.95 | -0.59 | -7.15% | 2 | 8,766 | 23.63% |
| PFE260116P00035000 | 2024-04-29 11:06AM EDT | 2026-01-16 | 9.90 | 7.60 | 8.00 | 0.00 | - | 15 | 9,460 | 23.49% |
| PFE260618P00035000 | 2024-05-02 2:34PM EDT | 2026-06-18 | 8.70 | 7.90 | 8.35 | 0.00 | - | 1 | 72 | 23.43% |
© 2024 Yahoo. All rights reserved.