Pfizer Inc. (PFE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419C00045000 | 2024-03-04 12:22PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 715 | 334.38% |
| PFE240517C00045000 | 2024-03-13 9:59AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 315 | 71.88% |
| PFE240621C00045000 | 2024-04-17 2:08PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 1 | 9,895 | 51.56% |
| PFE240920C00045000 | 2024-04-15 3:23PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 1,030 | 39.45% |
| PFE250117C00045000 | 2024-04-18 12:15PM EDT | 2025-01-17 | 0.08 | 0.03 | 0.10 | 0.00 | - | 325 | 14,454 | 34.08% |
| PFE250321C00045000 | 2024-04-11 12:29PM EDT | 2025-03-21 | 0.12 | 0.01 | 0.13 | 0.00 | - | 22 | 3,388 | 32.13% |
| PFE250620C00045000 | 2024-04-12 1:26PM EDT | 2025-06-20 | 0.19 | 0.12 | 0.23 | 0.00 | - | 1,220 | 946 | 31.74% |
| PFE251219C00045000 | 2024-04-18 12:16PM EDT | 2025-12-19 | 0.35 | 0.34 | 0.37 | -0.03 | -7.89% | 43 | 1,875 | 29.44% |
| PFE260116C00045000 | 2024-04-18 1:20PM EDT | 2026-01-16 | 0.36 | 0.35 | 0.37 | -0.03 | -7.69% | 136 | 7,175 | 28.76% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240419P00045000 | 2024-04-01 9:52AM EDT | 2024-04-19 | 17.30 | 18.90 | 20.40 | 0.00 | - | 9 | 1 | 348.44% |
| PFE240517P00045000 | 2023-12-20 12:31PM EDT | 2024-05-17 | 17.25 | 16.50 | 17.50 | 0.00 | - | 1 | 1 | 0.00% |
| PFE240621P00045000 | 2024-04-16 10:47AM EDT | 2024-06-21 | 19.28 | 19.25 | 20.60 | 0.00 | - | 20 | 383 | 87.11% |
| PFE240920P00045000 | 2023-12-13 11:12AM EDT | 2024-09-20 | 19.20 | 15.85 | 17.00 | 0.00 | - | 10 | 1 | 0.00% |
| PFE250117P00045000 | 2024-04-04 9:30AM EDT | 2025-01-17 | 17.87 | 18.80 | 20.65 | 0.00 | - | 1 | 2,765 | 57.67% |
| PFE250321P00045000 | 2024-03-26 12:46PM EDT | 2025-03-21 | 17.51 | 19.00 | 20.70 | 0.00 | - | 10 | 22 | 52.78% |
| PFE250620P00045000 | 2024-02-08 11:04AM EDT | 2025-06-20 | 17.45 | 17.30 | 18.05 | 0.00 | - | 6 | 0 | 0.00% |
| PFE251219P00045000 | 2024-02-16 11:09AM EDT | 2025-12-19 | 17.50 | 15.00 | 19.35 | 0.00 | - | 27 | 4 | 0.00% |
| PFE260116P00045000 | 2024-02-23 2:51PM EDT | 2026-01-16 | 17.15 | 17.55 | 18.35 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.