Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:26.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510C00026000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 1.85 | 1.67 | 1.87 | +0.11 | +6.32% | 266 | 5,336 | 39.84% |
| PFE240517C00026000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 1.85 | 1.80 | 1.88 | +0.15 | +8.82% | 355 | 17,778 | 28.13% |
| PFE240524C00026000 | 2024-05-03 3:42PM EDT | 2024-05-24 | 1.82 | 1.65 | 1.99 | +0.11 | +6.43% | 39 | 703 | 30.66% |
| PFE240531C00026000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 1.87 | 1.63 | 1.95 | +0.14 | +8.09% | 141 | 1,164 | 24.12% |
| PFE240607C00026000 | 2024-05-03 3:40PM EDT | 2024-06-07 | 1.81 | 1.61 | 2.26 | +0.18 | +11.04% | 21 | 222 | 34.57% |
| PFE240621C00026000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.95 | 1.73 | 1.97 | +0.07 | +3.72% | 481 | 21,002 | 18.95% |
| PFE240719C00026000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 2.23 | 2.10 | 2.27 | +0.03 | +1.36% | 952 | 6,438 | 23.39% |
| PFE240816C00026000 | 2024-05-03 3:48PM EDT | 2024-08-16 | 2.42 | 2.19 | 2.48 | +0.05 | +2.11% | 197 | 6,550 | 24.32% |
| PFE240920C00026000 | 2024-05-03 3:47PM EDT | 2024-09-20 | 2.58 | 2.01 | 2.70 | +0.01 | +0.39% | 287 | 2,198 | 24.76% |
| PFE241018C00026000 | 2024-05-03 3:22PM EDT | 2024-10-18 | 2.69 | 2.65 | 2.81 | +0.06 | +2.28% | 60 | 963 | 24.24% |
| PFE241220C00026000 | 2024-05-03 3:58PM EDT | 2024-12-20 | 3.05 | 2.61 | 3.15 | +0.06 | +2.01% | 2 | 927 | 24.95% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240510P00026000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 795 | 6,644 | 35.94% |
| PFE240517P00026000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 1,163 | 28,069 | 30.27% |
| PFE240524P00026000 | 2024-05-03 2:56PM EDT | 2024-05-24 | 0.16 | 0.13 | 0.15 | 0.00 | - | 53 | 556 | 28.71% |
| PFE240531P00026000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 0.17 | 0.16 | 0.20 | -0.05 | -22.73% | 129 | 1,561 | 27.44% |
| PFE240607P00026000 | 2024-05-03 3:49PM EDT | 2024-06-07 | 0.23 | 0.22 | 0.24 | -0.05 | -17.86% | 58 | 152 | 26.17% |
| PFE240621P00026000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 0.33 | 0.32 | 0.34 | -0.05 | -13.16% | 390 | 32,694 | 25.54% |
| PFE240719P00026000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 0.51 | 0.51 | 0.54 | -0.08 | -13.56% | 227 | 17,153 | 25.34% |
| PFE240816P00026000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 0.86 | 0.84 | 0.87 | -0.05 | -5.49% | 231 | 6,112 | 28.27% |
| PFE240920P00026000 | 2024-05-03 3:34PM EDT | 2024-09-20 | 1.02 | 0.97 | 1.00 | 0.00 | - | 168 | 6,347 | 26.61% |
| PFE241018P00026000 | 2024-05-03 3:18PM EDT | 2024-10-18 | 1.16 | 1.10 | 1.13 | +0.01 | +0.87% | 11 | 2,585 | 26.22% |
| PFE241220P00026000 | 2024-05-03 1:19PM EDT | 2024-12-20 | 1.57 | 1.45 | 1.54 | 0.00 | - | 10 | 98 | 27.47% |
© 2024 Yahoo. All rights reserved.