Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:30.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00030000 | 2024-04-24 2:12PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| PFE240503C00030000 | 2024-04-24 3:36PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,101 | 0 | 25.00% |
| PFE240510C00030000 | 2024-04-24 2:05PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| PFE240517C00030000 | 2024-04-24 3:51PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| PFE240524C00030000 | 2024-04-24 12:00PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| PFE240531C00030000 | 2024-04-24 11:45AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| PFE240621C00030000 | 2024-04-24 2:41PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 6.25% |
| PFE240719C00030000 | 2024-04-24 3:47PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 6.25% |
| PFE240816C00030000 | 2024-04-24 3:12PM EDT | 2024-08-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| PFE240920C00030000 | 2024-04-24 2:58PM EDT | 2024-09-20 | 0.48 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 6.25% |
| PFE241018C00030000 | 2024-04-24 3:37PM EDT | 2024-10-18 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,354 | 0 | 6.25% |
| PFE241220C00030000 | 2024-04-24 2:58PM EDT | 2024-12-20 | 0.89 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| PFE250117C00030000 | 2024-04-24 3:50PM EDT | 2025-01-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 3.13% |
| PFE250321C00030000 | 2024-04-24 3:46PM EDT | 2025-03-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| PFE250620C00030000 | 2024-04-24 2:38PM EDT | 2025-06-20 | 1.57 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| PFE251219C00030000 | 2024-04-24 1:20PM EDT | 2025-12-19 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PFE260116C00030000 | 2024-04-24 2:05PM EDT | 2026-01-16 | 2.41 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| PFE260618C00030000 | 2024-04-24 11:53AM EDT | 2026-06-18 | 2.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00030000 | 2024-04-24 2:34PM EDT | 2024-04-26 | 3.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PFE240503P00030000 | 2024-04-23 10:09AM EDT | 2024-05-03 | 3.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PFE240510P00030000 | 2024-04-03 9:48AM EDT | 2024-05-10 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE240517P00030000 | 2024-04-24 2:45PM EDT | 2024-05-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| PFE240524P00030000 | 2024-04-17 3:36PM EDT | 2024-05-24 | 4.83 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| PFE240531P00030000 | 2024-04-19 10:22AM EDT | 2024-05-31 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE240621P00030000 | 2024-04-24 1:16PM EDT | 2024-06-21 | 4.18 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PFE240719P00030000 | 2024-04-19 12:30PM EDT | 2024-07-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE240816P00030000 | 2024-04-24 10:19AM EDT | 2024-08-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE240920P00030000 | 2024-04-24 1:13PM EDT | 2024-09-20 | 4.49 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PFE241018P00030000 | 2024-04-23 3:09PM EDT | 2024-10-18 | 4.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE241220P00030000 | 2024-04-24 10:17AM EDT | 2024-12-20 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE250117P00030000 | 2024-04-24 12:15PM EDT | 2025-01-17 | 4.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE250321P00030000 | 2024-04-24 12:18PM EDT | 2025-03-21 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE250620P00030000 | 2024-04-24 3:49PM EDT | 2025-06-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE251219P00030000 | 2024-04-22 9:31AM EDT | 2025-12-19 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE260116P00030000 | 2024-04-24 12:14PM EDT | 2026-01-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE260618P00030000 | 2024-04-24 10:37AM EDT | 2026-06-18 | 6.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.