Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:31.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426C00031000 | 2024-04-19 12:03PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 751 | 53.13% |
| PFE240503C00031000 | 2024-04-19 2:02PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 163 | 268 | 44.53% |
| PFE240510C00031000 | 2024-04-17 11:41AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 297 | 38.67% |
| PFE240517C00031000 | 2024-04-19 3:43PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 194 | 17,459 | 35.35% |
| PFE240524C00031000 | 2024-04-19 10:11AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.04 | 0.00 | - | 90 | 117 | 31.64% |
| PFE240531C00031000 | 2024-04-18 3:24PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.05 | 0.00 | - | 102 | 30 | 30.08% |
| PFE240621C00031000 | 2024-04-19 2:30PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 132 | 5,558 | 27.74% |
| PFE240719C00031000 | 2024-04-19 3:08PM EDT | 2024-07-19 | 0.16 | 0.14 | 0.17 | +0.04 | +33.33% | 32 | 3,096 | 26.91% |
| PFE240816C00031000 | 2024-04-19 12:04PM EDT | 2024-08-16 | 0.20 | 0.23 | 0.25 | +0.02 | +11.11% | 12 | 2,930 | 26.17% |
| PFE240920C00031000 | 2024-04-19 3:03PM EDT | 2024-09-20 | 0.33 | 0.32 | 0.34 | +0.07 | +26.92% | 4 | 2,749 | 25.34% |
| PFE241018C00031000 | 2024-04-19 9:43AM EDT | 2024-10-18 | 0.38 | 0.41 | 0.45 | +0.06 | +18.75% | 2 | 1,051 | 25.64% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240426P00031000 | 2024-04-01 11:35AM EDT | 2024-04-26 | 3.36 | 4.75 | 5.25 | 0.00 | - | 3 | 0 | 108.01% |
| PFE240503P00031000 | 2024-04-09 11:40AM EDT | 2024-05-03 | 3.80 | 3.20 | 7.15 | 0.00 | - | 1 | 1 | 69.14% |
| PFE240517P00031000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 5.39 | 4.00 | 6.80 | -0.70 | -11.49% | 11 | 610 | 62.70% |
| PFE240621P00031000 | 2024-04-19 11:46AM EDT | 2024-06-21 | 5.50 | 5.00 | 5.45 | -0.05 | -0.90% | 12 | 2,214 | 43.56% |
| PFE240719P00031000 | 2024-04-19 3:25PM EDT | 2024-07-19 | 5.45 | 4.05 | 6.90 | -0.08 | -1.45% | 1 | 931 | 69.24% |
| PFE240816P00031000 | 2024-04-17 12:53PM EDT | 2024-08-16 | 6.00 | 5.45 | 5.55 | +0.02 | +0.33% | 1 | 706 | 34.13% |
| PFE240920P00031000 | 2024-04-18 10:52AM EDT | 2024-09-20 | 6.05 | 5.50 | 5.60 | 0.00 | - | 1 | 596 | 31.01% |
| PFE241018P00031000 | 2024-04-18 9:53AM EDT | 2024-10-18 | 6.10 | 5.55 | 5.65 | 0.00 | - | 116 | 1,049 | 29.44% |
© 2024 Yahoo. All rights reserved.