Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:28.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00028000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 71 | 4,809 | 37.50% |
| PFE240503C00028000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 651 | 7,928 | 35.16% |
| PFE240510C00028000 | 2024-04-24 3:53PM EDT | 2024-05-10 | 0.14 | 0.14 | 0.15 | -0.01 | -6.67% | 144 | 1,829 | 29.98% |
| PFE240517C00028000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.18 | -0.01 | -5.56% | 1,000 | 27,605 | 26.95% |
| PFE240524C00028000 | 2024-04-24 3:57PM EDT | 2024-05-24 | 0.20 | 0.19 | 0.21 | -0.01 | -4.76% | 195 | 3,024 | 25.10% |
| PFE240531C00028000 | 2024-04-24 2:40PM EDT | 2024-05-31 | 0.25 | 0.23 | 0.26 | 0.00 | - | 94 | 1,141 | 24.71% |
| PFE240719C00028000 | 2024-04-24 3:17PM EDT | 2024-07-19 | 0.64 | 0.61 | 0.64 | 0.00 | - | 595 | 11,203 | 25.20% |
| PFE240816C00028000 | 2024-04-24 3:36PM EDT | 2024-08-16 | 0.77 | 0.76 | 0.99 | -0.03 | -3.75% | 317 | 6,693 | 28.32% |
| PFE241018C00028000 | 2024-04-24 3:37PM EDT | 2024-10-18 | 1.10 | 1.11 | 1.14 | -0.01 | -0.90% | 94 | 2,543 | 24.90% |
| PFE241220C00028000 | 2024-04-24 2:39PM EDT | 2024-12-20 | 1.42 | 1.39 | 1.50 | +0.02 | +1.43% | 39 | 189 | 25.76% |
| PFE250620C00028000 | 2024-04-24 2:16PM EDT | 2025-06-20 | 2.20 | 2.16 | 2.31 | -0.06 | -2.65% | 21 | 6,292 | 26.69% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00028000 | 2024-04-24 11:32AM EDT | 2024-04-26 | 1.88 | 1.47 | 1.86 | +0.05 | +2.73% | 1 | 588 | 67.97% |
| PFE240503P00028000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 1.84 | 1.77 | 1.84 | +0.02 | +1.10% | 202 | 550 | 35.16% |
| PFE240510P00028000 | 2024-04-24 2:41PM EDT | 2024-05-10 | 2.13 | 2.06 | 2.34 | -0.39 | -15.48% | 1 | 243 | 55.47% |
| PFE240517P00028000 | 2024-04-24 9:32AM EDT | 2024-05-17 | 2.25 | 2.06 | 2.36 | +0.08 | +3.69% | 10 | 16,987 | 47.56% |
| PFE240524P00028000 | 2024-04-24 3:58PM EDT | 2024-05-24 | 2.23 | 2.04 | 2.39 | +0.03 | +1.36% | 3 | 50 | 42.92% |
| PFE240531P00028000 | 2024-04-24 3:57PM EDT | 2024-05-31 | 2.27 | 2.00 | 2.50 | +0.01 | +0.44% | 2 | 89 | 42.33% |
| PFE240719P00028000 | 2024-04-24 10:49AM EDT | 2024-07-19 | 2.58 | 2.27 | 2.50 | +0.14 | +5.74% | 3 | 5,957 | 27.98% |
| PFE240816P00028000 | 2024-04-23 12:58PM EDT | 2024-08-16 | 2.82 | 2.75 | 2.82 | 0.00 | - | 1 | 3,520 | 30.10% |
| PFE241018P00028000 | 2024-04-24 2:12PM EDT | 2024-10-18 | 2.99 | 2.80 | 3.05 | +0.03 | +1.01% | 12 | 323 | 27.47% |
| PFE241220P00028000 | 2024-04-22 11:39AM EDT | 2024-12-20 | 3.24 | 3.25 | 3.40 | 0.00 | - | 40 | 41 | 27.81% |
| PFE250620P00028000 | 2024-04-24 3:06PM EDT | 2025-06-20 | 3.95 | 2.79 | 4.05 | -0.40 | -9.20% | 390 | 11,353 | 26.80% |
© 2024 Yahoo. All rights reserved.