Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00020000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 7.80 | 7.45 | 8.50 | 0.00 | - | 1 | 2 | 225.00% |
| PFE240517C00020000 | 2024-05-07 12:48PM EDT | 2024-05-17 | 7.96 | 7.65 | 7.90 | -0.20 | -2.45% | 2 | 170 | 75.00% |
| PFE240524C00020000 | 2024-05-03 10:01AM EDT | 2024-05-24 | 7.60 | 7.75 | 7.85 | 0.00 | - | 2 | 1 | 72.66% |
| PFE240531C00020000 | 2024-05-06 12:34PM EDT | 2024-05-31 | 8.15 | 7.70 | 7.95 | 0.00 | - | 1 | 1 | 68.36% |
| PFE240621C00020000 | 2024-05-07 3:26PM EDT | 2024-06-21 | 7.55 | 7.70 | 8.00 | -0.70 | -8.48% | 101 | 390 | 53.91% |
| PFE240719C00020000 | 2024-05-07 3:27PM EDT | 2024-07-19 | 7.60 | 7.50 | 7.90 | -0.60 | -7.32% | 7 | 20 | 47.07% |
| PFE240816C00020000 | 2024-05-06 3:58PM EDT | 2024-08-16 | 8.30 | 7.75 | 7.85 | 0.00 | - | 1 | 153 | 36.23% |
| PFE240920C00020000 | 2024-05-07 9:50AM EDT | 2024-09-20 | 8.40 | 7.40 | 7.85 | +1.00 | +13.51% | 10 | 450 | 31.25% |
| PFE241018C00020000 | 2024-05-02 10:21AM EDT | 2024-10-18 | 7.60 | 7.30 | 8.15 | 0.00 | - | 5 | 116 | 41.31% |
| PFE241220C00020000 | 2024-05-07 12:39PM EDT | 2024-12-20 | 8.00 | 7.65 | 8.00 | +0.35 | +4.58% | 28 | 160 | 30.62% |
| PFE250117C00020000 | 2024-05-07 11:29AM EDT | 2025-01-17 | 8.15 | 7.65 | 7.95 | -0.08 | -0.97% | 1 | 3,328 | 27.20% |
| PFE250321C00020000 | 2024-05-07 3:41PM EDT | 2025-03-21 | 7.80 | 7.40 | 7.95 | -0.40 | -4.88% | 2 | 645 | 24.32% |
| PFE250620C00020000 | 2024-05-06 3:13PM EDT | 2025-06-20 | 8.35 | 7.80 | 8.75 | 0.00 | - | 53 | 1,244 | 36.28% |
| PFE251219C00020000 | 2024-05-07 3:55PM EDT | 2025-12-19 | 8.20 | 8.00 | 8.50 | -0.35 | -4.09% | 19 | 2,101 | 26.98% |
| PFE260116C00020000 | 2024-05-07 3:26PM EDT | 2026-01-16 | 7.62 | 8.00 | 8.30 | -1.15 | -13.11% | 27 | 7,480 | 23.61% |
| PFE260618C00020000 | 2024-05-07 3:24PM EDT | 2026-06-18 | 8.25 | 8.05 | 8.50 | -0.20 | -2.37% | 26 | 1,446 | 23.61% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00020000 | 2024-04-26 10:21AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 121.88% |
| PFE240517P00020000 | 2024-05-03 9:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,744 | 75.00% |
| PFE240524P00020000 | 2024-05-06 12:17PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.14 | 0.00 | - | 90 | 1,553 | 84.38% |
| PFE240531P00020000 | 2024-04-29 10:33AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.14 | 0.00 | - | 2 | 10 | 71.48% |
| PFE240607P00020000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 139 | 64.84% |
| PFE240621P00020000 | 2024-05-07 1:42PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.08 | 0.00 | - | 1 | 9,925 | 53.91% |
| PFE240719P00020000 | 2024-05-07 12:31PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.08 | +0.01 | +50.00% | 10 | 3,797 | 42.58% |
| PFE240816P00020000 | 2024-05-07 12:41PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.28 | -0.02 | -33.33% | 9 | 613 | 48.24% |
| PFE240920P00020000 | 2024-05-07 1:32PM EDT | 2024-09-20 | 0.10 | 0.05 | 0.17 | +0.05 | +100.00% | 35 | 12,399 | 36.72% |
| PFE241018P00020000 | 2024-05-07 3:55PM EDT | 2024-10-18 | 0.19 | 0.04 | 0.19 | +0.05 | +35.71% | 10 | 800 | 34.38% |
| PFE241220P00020000 | 2024-05-07 3:57PM EDT | 2024-12-20 | 0.57 | 0.00 | 0.26 | +0.37 | +185.00% | 115 | 865 | 31.64% |
| PFE250117P00020000 | 2024-05-07 3:08PM EDT | 2025-01-17 | 0.21 | 0.21 | 0.27 | -0.02 | -8.70% | 277 | 15,672 | 30.18% |
| PFE250321P00020000 | 2024-05-07 12:46PM EDT | 2025-03-21 | 0.34 | 0.31 | 0.62 | 0.00 | - | 5 | 7,461 | 34.77% |
| PFE250620P00020000 | 2024-05-07 3:23PM EDT | 2025-06-20 | 0.50 | 0.00 | 0.73 | -0.02 | -3.85% | 12 | 6,058 | 32.47% |
| PFE251219P00020000 | 2024-05-07 10:48AM EDT | 2025-12-19 | 0.83 | 0.81 | 0.95 | 0.00 | - | 4 | 7,895 | 29.83% |
| PFE260116P00020000 | 2024-05-07 10:34AM EDT | 2026-01-16 | 0.90 | 0.86 | 1.04 | -0.01 | -1.10% | 51 | 6,383 | 30.23% |
| PFE260618P00020000 | 2024-05-07 3:28PM EDT | 2026-06-18 | 1.26 | 1.10 | 1.58 | +0.12 | +10.53% | 1 | 5,368 | 32.47% |
© 2024 Yahoo. All rights reserved.