Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Strike:23.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00023000 | 2024-04-22 3:57PM EDT | 2024-04-26 | 3.30 | 2.19 | 2.50 | 0.00 | - | 23 | 57 | 120.31% |
| PFE240503C00023000 | 2024-04-22 10:01AM EDT | 2024-05-03 | 3.20 | 2.46 | 2.52 | 0.00 | - | 2 | 20 | 55.47% |
| PFE240510C00023000 | 2024-04-19 10:34AM EDT | 2024-05-10 | 2.70 | 2.48 | 2.56 | 0.00 | - | 7 | 10 | 47.66% |
| PFE240517C00023000 | 2024-04-22 2:16PM EDT | 2024-05-17 | 2.72 | 2.48 | 2.57 | -0.84 | -23.60% | 10 | 524 | 40.43% |
| PFE240524C00023000 | 2024-04-15 3:39PM EDT | 2024-05-24 | 3.05 | 2.35 | 2.59 | 0.00 | - | 1 | 2 | 36.52% |
| PFE240531C00023000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 3.35 | 2.48 | 2.67 | 0.00 | - | 10 | 12 | 36.72% |
| PFE240719C00023000 | 2024-04-25 11:25AM EDT | 2024-07-19 | 2.90 | 2.76 | 2.80 | -0.65 | -18.31% | 1 | 24 | 27.83% |
| PFE240816C00023000 | 2024-04-25 12:00PM EDT | 2024-08-16 | 3.00 | 2.88 | 2.92 | -0.45 | -13.04% | 22 | 325 | 27.00% |
| PFE241018C00023000 | 2024-04-25 12:40PM EDT | 2024-10-18 | 3.17 | 3.10 | 3.20 | -0.49 | -13.39% | 3 | 355 | 26.61% |
| PFE250620C00023000 | 2024-04-23 11:36AM EDT | 2025-06-20 | 4.75 | 3.95 | 4.15 | 0.00 | - | 3 | 935 | 27.30% |
| PFE260618C00023000 | 2024-04-25 11:36AM EDT | 2026-06-18 | 5.25 | 5.00 | 5.85 | -0.40 | -7.08% | 8 | 360 | 32.69% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00023000 | 2024-04-22 1:09PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 324 | 59.38% |
| PFE240503P00023000 | 2024-04-25 12:30PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | 0.00 | - | 215 | 827 | 39.84% |
| PFE240510P00023000 | 2024-04-25 12:21PM EDT | 2024-05-10 | 0.10 | 0.09 | 0.10 | +0.06 | +150.00% | 24 | 185 | 37.70% |
| PFE240517P00023000 | 2024-04-25 12:49PM EDT | 2024-05-17 | 0.14 | 0.11 | 0.14 | +0.07 | +100.00% | 55 | 4,753 | 34.77% |
| PFE240524P00023000 | 2024-04-25 12:54PM EDT | 2024-05-24 | 0.17 | 0.16 | 0.18 | -0.07 | -29.17% | 20 | 2,050 | 33.01% |
| PFE240531P00023000 | 2024-04-25 12:45PM EDT | 2024-05-31 | 0.20 | 0.19 | 0.20 | +0.09 | +81.82% | 6 | 350 | 30.76% |
| PFE240719P00023000 | 2024-04-25 1:01PM EDT | 2024-07-19 | 0.46 | 0.45 | 0.48 | +0.16 | +53.33% | 59 | 1,635 | 28.66% |
| PFE240816P00023000 | 2024-04-25 12:22PM EDT | 2024-08-16 | 0.69 | 0.69 | 0.71 | +0.20 | +40.82% | 289 | 6,968 | 30.13% |
| PFE241018P00023000 | 2024-04-25 12:30PM EDT | 2024-10-18 | 0.90 | 0.88 | 0.91 | +0.23 | +34.33% | 23 | 659 | 27.66% |
| PFE241220P00023000 | 2024-04-25 12:59PM EDT | 2024-12-20 | 1.21 | 1.21 | 1.25 | +0.26 | +27.37% | 22 | 116 | 28.61% |
| PFE250620P00023000 | 2024-04-24 1:55PM EDT | 2025-06-20 | 1.51 | 1.81 | 1.86 | 0.00 | - | 64 | 10,272 | 27.95% |
| PFE260618P00023000 | 2024-04-25 11:39AM EDT | 2026-06-18 | 2.75 | 2.69 | 3.40 | +0.21 | +8.27% | 10 | 2,511 | 31.98% |
© 2024 Yahoo. All rights reserved.