Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:15.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00015000 | 2024-05-08 3:03PM EDT | 2024-05-10 | 13.15 | 12.60 | 14.10 | +0.05 | +0.38% | 45 | 11 | 456.25% |
| PFE240517C00015000 | 2024-05-08 3:18PM EDT | 2024-05-17 | 13.20 | 13.15 | 13.50 | +0.70 | +5.60% | 300 | 60 | 201.56% |
| PFE240621C00015000 | 2024-05-08 3:46PM EDT | 2024-06-21 | 13.30 | 13.20 | 13.45 | +2.85 | +27.27% | 100 | 34 | 91.41% |
| PFE240719C00015000 | 2024-05-08 3:03PM EDT | 2024-07-19 | 13.40 | 13.15 | 13.40 | +0.12 | +0.90% | 85 | 36 | 53.13% |
| PFE240816C00015000 | 2024-05-08 1:55PM EDT | 2024-08-16 | 13.35 | 13.10 | 13.45 | +0.34 | +2.61% | 75 | 26 | 75.00% |
| PFE240920C00015000 | 2024-05-08 3:28PM EDT | 2024-09-20 | 13.30 | 13.05 | 13.45 | +0.30 | +2.31% | 1,300 | 108 | 64.65% |
| PFE241018C00015000 | 2024-05-08 1:55PM EDT | 2024-10-18 | 13.20 | 12.95 | 13.70 | +0.35 | +2.72% | 75 | 28 | 72.17% |
| PFE250117C00015000 | 2024-05-08 3:28PM EDT | 2025-01-17 | 13.30 | 12.55 | 14.00 | +0.03 | +0.23% | 1,442 | 170 | 67.29% |
| PFE250321C00015000 | 2024-05-08 3:46PM EDT | 2025-03-21 | 13.40 | 13.15 | 14.90 | +0.40 | +3.08% | 490 | 130 | 60.84% |
| PFE250620C00015000 | 2024-05-08 3:55PM EDT | 2025-06-20 | 13.22 | 11.45 | 14.30 | +0.18 | +1.38% | 100 | 37 | 59.45% |
| PFE251219C00015000 | 2024-05-08 3:03PM EDT | 2025-12-19 | 12.65 | 11.30 | 14.00 | -0.08 | -0.63% | 75 | 27 | 44.14% |
| PFE260116C00015000 | 2024-05-08 3:57PM EDT | 2026-01-16 | 13.20 | 12.30 | 13.75 | +0.15 | +1.15% | 5,179 | 550 | 38.14% |
| PFE260618C00015000 | 2024-05-08 3:19PM EDT | 2026-06-18 | 12.76 | 12.45 | 13.90 | -0.44 | -3.33% | 1,273 | 505 | 36.89% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00015000 | 2024-05-03 12:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 197 | 150.00% |
| PFE240621P00015000 | 2024-05-08 3:48PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4,423 | 76.56% |
| PFE240719P00015000 | 2024-04-17 10:04AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 1,711 | 56.25% |
| PFE240816P00015000 | 2024-05-08 11:48AM EDT | 2024-08-16 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 961 | 755 | 52.34% |
| PFE240920P00015000 | 2024-05-02 9:30AM EDT | 2024-09-20 | 0.03 | 0.01 | 0.08 | 0.00 | - | 3 | 8,643 | 50.39% |
| PFE241018P00015000 | 2024-05-08 10:33AM EDT | 2024-10-18 | 0.04 | 0.02 | 0.25 | -0.01 | -20.00% | 5 | 135 | 55.47% |
| PFE241220P00015000 | 2024-05-08 3:52PM EDT | 2024-12-20 | 0.05 | 0.02 | 0.08 | +0.01 | +25.00% | 1 | 254 | 42.77% |
| PFE250117P00015000 | 2024-05-08 1:52PM EDT | 2025-01-17 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 6 | 3,924 | 38.48% |
| PFE250321P00015000 | 2024-05-01 3:14PM EDT | 2025-03-21 | 0.10 | 0.07 | 0.20 | 0.00 | - | 6 | 1,135 | 43.16% |
| PFE250620P00015000 | 2024-05-07 11:36AM EDT | 2025-06-20 | 0.15 | 0.10 | 0.12 | +0.04 | +36.36% | 5 | 1,802 | 34.28% |
| PFE251219P00015000 | 2024-05-08 1:51PM EDT | 2025-12-19 | 0.19 | 0.07 | 0.20 | -0.03 | -13.64% | 31 | 1,540 | 31.64% |
| PFE260116P00015000 | 2024-05-08 3:09PM EDT | 2026-01-16 | 0.25 | 0.23 | 0.26 | 0.00 | - | 2 | 1,661 | 32.72% |
| PFE260618P00015000 | 2024-05-08 3:11PM EDT | 2026-06-18 | 0.53 | 0.37 | 0.44 | +0.13 | +32.50% | 2 | 441 | 33.40% |
© 2024 Yahoo. All rights reserved.