Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Strike:29.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00029000 | 2024-04-23 1:38PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 82 | 3,736 | 54.69% |
| PFE240503C00029000 | 2024-04-24 10:31AM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | 0.00 | - | 14 | 4,310 | 38.28% |
| PFE240510C00029000 | 2024-04-24 9:48AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.06 | 0.00 | - | 20 | 3,102 | 32.03% |
| PFE240517C00029000 | 2024-04-24 10:51AM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.02 | -22.22% | 4 | 21,320 | 27.93% |
| PFE240524C00029000 | 2024-04-23 3:22PM EDT | 2024-05-24 | 0.10 | 0.07 | 0.09 | 0.00 | - | 73 | 1,159 | 26.17% |
| PFE240531C00029000 | 2024-04-24 10:30AM EDT | 2024-05-31 | 0.12 | 0.10 | 0.12 | 0.00 | - | 10 | 451 | 25.59% |
| PFE240621C00029000 | 2024-04-24 10:47AM EDT | 2024-06-21 | 0.21 | 0.20 | 0.21 | -0.01 | -4.55% | 139 | 13,939 | 24.41% |
| PFE240719C00029000 | 2024-04-24 10:04AM EDT | 2024-07-19 | 0.37 | 0.36 | 0.39 | -0.04 | -9.76% | 40 | 8,899 | 25.24% |
| PFE240816C00029000 | 2024-04-24 10:44AM EDT | 2024-08-16 | 0.50 | 0.49 | 0.51 | -0.04 | -7.41% | 14 | 16,894 | 24.61% |
| PFE240920C00029000 | 2024-04-24 10:48AM EDT | 2024-09-20 | 0.64 | 0.63 | 0.64 | -0.06 | -8.57% | 11 | 4,538 | 23.88% |
| PFE241018C00029000 | 2024-04-24 10:53AM EDT | 2024-10-18 | 0.79 | 0.79 | 0.81 | -0.05 | -5.62% | 1 | 1,593 | 24.63% |
| PFE241220C00029000 | 2024-04-24 9:59AM EDT | 2024-12-20 | 1.05 | 1.05 | 1.10 | -0.10 | -8.70% | 1 | 331 | 24.95% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00029000 | 2024-04-24 9:49AM EDT | 2024-04-26 | 2.93 | 2.84 | 2.91 | +0.12 | +4.27% | 29 | 216 | 79.30% |
| PFE240503P00029000 | 2024-04-23 2:10PM EDT | 2024-05-03 | 2.55 | 2.82 | 3.05 | 0.00 | - | 2 | 51 | 51.17% |
| PFE240510P00029000 | 2024-04-19 3:27PM EDT | 2024-05-10 | 3.40 | 2.91 | 3.50 | 0.00 | - | 1 | 19 | 57.72% |
| PFE240517P00029000 | 2024-04-24 9:48AM EDT | 2024-05-17 | 3.37 | 3.10 | 3.45 | +0.32 | +10.49% | 1 | 4,777 | 51.95% |
| PFE240524P00029000 | 2024-04-23 12:01PM EDT | 2024-05-24 | 3.30 | 3.20 | 3.35 | +0.17 | +5.43% | 29 | 29 | 48.83% |
| PFE240531P00029000 | 2024-04-18 9:58AM EDT | 2024-05-31 | 3.94 | 3.20 | 3.65 | 0.00 | - | 2 | 20 | 54.49% |
| PFE240621P00029000 | 2024-04-22 3:10PM EDT | 2024-06-21 | 3.10 | 3.25 | 3.35 | 0.00 | - | 7 | 15,756 | 35.40% |
| PFE240719P00029000 | 2024-04-22 10:11AM EDT | 2024-07-19 | 3.25 | 3.35 | 3.45 | 0.00 | - | 4 | 765 | 31.49% |
| PFE240816P00029000 | 2024-04-22 3:36PM EDT | 2024-08-16 | 3.50 | 3.60 | 3.70 | 0.00 | - | 6 | 340 | 32.30% |
| PFE240920P00029000 | 2024-04-22 1:54PM EDT | 2024-09-20 | 3.50 | 3.70 | 3.80 | 0.00 | - | 6 | 3,485 | 29.93% |
| PFE241018P00029000 | 2024-04-17 10:26AM EDT | 2024-10-18 | 3.89 | 3.75 | 3.85 | -0.26 | -6.27% | 1 | 4,386 | 28.22% |
| PFE241220P00029000 | 2024-04-19 2:51PM EDT | 2024-12-20 | 4.31 | 4.05 | 4.15 | 0.00 | - | 1 | 1 | 28.05% |
© 2024 Yahoo. All rights reserved.