Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00025000 | 2024-04-24 10:54AM EDT | 2024-04-26 | 1.28 | 1.05 | 1.40 | -0.10 | -7.25% | 6 | 817 | 71.88% |
| PFE240503C00025000 | 2024-04-24 10:40AM EDT | 2024-05-03 | 1.35 | 1.45 | 1.68 | -0.14 | -9.40% | 45 | 1,647 | 56.45% |
| PFE240510C00025000 | 2024-04-24 3:36PM EDT | 2024-05-10 | 1.50 | 1.48 | 1.73 | -0.01 | -0.66% | 101 | 628 | 45.12% |
| PFE240517C00025000 | 2024-04-24 3:44PM EDT | 2024-05-17 | 1.55 | 1.50 | 1.56 | +0.01 | +0.65% | 34 | 6,834 | 29.69% |
| PFE240524C00025000 | 2024-04-23 12:40PM EDT | 2024-05-24 | 1.58 | 1.45 | 1.82 | 0.00 | - | 1 | 173 | 36.43% |
| PFE240531C00025000 | 2024-04-23 11:11AM EDT | 2024-05-31 | 1.72 | 1.52 | 1.86 | 0.00 | - | 100 | 240 | 34.18% |
| PFE240621C00025000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 1.74 | 1.71 | 1.77 | 0.00 | - | 378 | 3,983 | 24.81% |
| PFE240719C00025000 | 2024-04-24 11:54AM EDT | 2024-07-19 | 1.90 | 1.96 | 2.25 | -0.11 | -5.47% | 5 | 1,960 | 30.91% |
| PFE240816C00025000 | 2024-04-24 11:57AM EDT | 2024-08-16 | 2.07 | 1.95 | 2.17 | -0.08 | -3.72% | 190 | 2,005 | 25.34% |
| PFE240920C00025000 | 2024-04-24 3:41PM EDT | 2024-09-20 | 2.31 | 2.21 | 2.49 | -0.03 | -1.28% | 294 | 4,623 | 27.32% |
| PFE241018C00025000 | 2024-04-24 9:52AM EDT | 2024-10-18 | 2.38 | 2.41 | 2.85 | -0.12 | -4.80% | 21 | 1,646 | 30.32% |
| PFE241220C00025000 | 2024-04-24 10:17AM EDT | 2024-12-20 | 2.72 | 2.64 | 2.88 | -0.07 | -2.51% | 71 | 37 | 26.42% |
| PFE250117C00025000 | 2024-04-24 3:03PM EDT | 2025-01-17 | 2.93 | 2.88 | 2.99 | +0.03 | +1.03% | 49 | 30,804 | 26.29% |
| PFE250321C00025000 | 2024-04-24 3:35PM EDT | 2025-03-21 | 3.13 | 3.05 | 3.25 | -0.02 | -0.63% | 14 | 1,007 | 26.39% |
| PFE250620C00025000 | 2024-04-24 1:32PM EDT | 2025-06-20 | 3.50 | 3.40 | 3.80 | -0.05 | -1.41% | 9 | 3,495 | 28.52% |
| PFE251219C00025000 | 2024-04-24 12:03PM EDT | 2025-12-19 | 4.12 | 4.05 | 5.30 | -0.08 | -1.90% | 19 | 2,190 | 35.55% |
| PFE260116C00025000 | 2024-04-24 12:38PM EDT | 2026-01-16 | 4.27 | 4.20 | 4.45 | -0.03 | -0.70% | 7 | 10,966 | 28.25% |
| PFE260618C00025000 | 2024-04-24 10:38AM EDT | 2026-06-18 | 4.65 | 4.65 | 4.90 | -0.13 | -2.72% | 2 | 1,630 | 28.43% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00025000 | 2024-04-24 2:36PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 627 | 7,753 | 42.19% |
| PFE240503P00025000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 0.15 | 0.15 | 0.16 | 0.00 | - | 563 | 2,743 | 36.72% |
| PFE240510P00025000 | 2024-04-24 3:41PM EDT | 2024-05-10 | 0.30 | 0.28 | 0.30 | +0.01 | +3.45% | 134 | 42,128 | 36.23% |
| PFE240517P00025000 | 2024-04-24 3:42PM EDT | 2024-05-17 | 0.36 | 0.35 | 0.38 | +0.01 | +2.86% | 320 | 112,331 | 33.99% |
| PFE240524P00025000 | 2024-04-24 3:57PM EDT | 2024-05-24 | 0.42 | 0.41 | 0.43 | -0.01 | -2.33% | 88 | 430 | 31.74% |
| PFE240531P00025000 | 2024-04-24 3:57PM EDT | 2024-05-31 | 0.46 | 0.45 | 0.48 | 0.00 | - | 50 | 429 | 30.37% |
| PFE240621P00025000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 0.62 | 0.62 | 0.64 | +0.03 | +5.08% | 376 | 40,153 | 28.66% |
| PFE240719P00025000 | 2024-04-24 1:25PM EDT | 2024-07-19 | 0.84 | 0.79 | 0.82 | +0.04 | +5.00% | 659 | 16,925 | 27.47% |
| PFE240816P00025000 | 2024-04-24 1:40PM EDT | 2024-08-16 | 1.13 | 1.09 | 1.11 | +0.03 | +2.73% | 397 | 9,774 | 29.25% |
| PFE240920P00025000 | 2024-04-24 3:40PM EDT | 2024-09-20 | 1.22 | 1.22 | 1.23 | +0.02 | +1.67% | 1,294 | 31,868 | 27.49% |
| PFE241018P00025000 | 2024-04-24 3:04PM EDT | 2024-10-18 | 1.32 | 1.31 | 1.36 | 0.00 | - | 62 | 2,304 | 27.15% |
| PFE241220P00025000 | 2024-04-24 2:17PM EDT | 2024-12-20 | 1.69 | 1.68 | 1.73 | -0.02 | -1.17% | 19 | 28 | 27.93% |
| PFE250117P00025000 | 2024-04-24 1:15PM EDT | 2025-01-17 | 1.81 | 1.77 | 1.84 | +0.07 | +4.02% | 1,793 | 58,821 | 27.71% |
| PFE250321P00025000 | 2024-04-23 3:49PM EDT | 2025-03-21 | 2.05 | 1.84 | 2.07 | 0.00 | - | 100 | 11,292 | 27.37% |
| PFE250620P00025000 | 2024-04-24 12:53PM EDT | 2025-06-20 | 2.43 | 2.15 | 2.46 | +0.07 | +2.97% | 2 | 24,405 | 27.88% |
| PFE251219P00025000 | 2024-04-24 3:07PM EDT | 2025-12-19 | 2.93 | 2.68 | 2.99 | -0.02 | -0.68% | 55 | 13,358 | 27.44% |
| PFE260116P00025000 | 2024-04-24 12:47PM EDT | 2026-01-16 | 3.10 | 2.96 | 3.10 | +0.04 | +1.31% | 31 | 30,310 | 27.67% |
| PFE260618P00025000 | 2024-04-22 3:12PM EDT | 2026-06-18 | 3.45 | 3.30 | 3.45 | 0.00 | - | 445 | 2,296 | 27.23% |
© 2024 Yahoo. All rights reserved.