NYSE - Delayed Quote • USD
Pfizer Inc. (PFE)
At close: April 24 at 4:00 PM EDT
Pre-Market: 7:04 AM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517C00045000 | 3/13/2024 1:59 PM | 2024-05-17 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 315 | 75.00% |
| PFE240621C00045000 | 4/23/2024 5:34 PM | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 401 | 9,351 | 25.00% |
| PFE240920C00045000 | 4/15/2024 7:23 PM | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 1,030 | 25.00% |
| PFE250117C00045000 | 4/24/2024 6:33 PM | 2025-01-17 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 15,447 | 12.50% |
| PFE250321C00045000 | 4/23/2024 1:57 PM | 2025-03-21 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 3,388 | 12.50% |
| PFE250620C00045000 | 4/23/2024 5:31 PM | 2025-06-20 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 951 | 12.50% |
| PFE251219C00045000 | 4/22/2024 2:59 PM | 2025-12-19 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 1,875 | 12.50% |
| PFE260116C00045000 | 4/22/2024 7:58 PM | 2026-01-16 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1,510 | 0 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE240517P00045000 | 12/20/2023 4:31 PM | 2024-05-17 | 17.25 | 16.50 | 17.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| PFE240621P00045000 | 4/16/2024 2:47 PM | 2024-06-21 | 19.28 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 383 | 0.00% |
| PFE240920P00045000 | 12/13/2023 3:12 PM | 2024-09-20 | 19.20 | 15.85 | 17.00 | 0.00 | 0.00% | 10 | 1 | 0.00% |
| PFE250117P00045000 | 4/4/2024 1:30 PM | 2025-01-17 | 17.87 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2,765 | 0.00% |
| PFE250321P00045000 | 3/26/2024 4:46 PM | 2025-03-21 | 17.51 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 22 | 0.00% |
| PFE250620P00045000 | 2/8/2024 3:04 PM | 2025-06-20 | 17.45 | 17.30 | 18.05 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| PFE251219P00045000 | 2/16/2024 3:09 PM | 2025-12-19 | 17.50 | 15.00 | 19.35 | 0.00 | 0.00% | 27 | 4 | 32.03% |
| PFE260116P00045000 | 2/23/2024 6:51 PM | 2026-01-16 | 17.15 | 17.55 | 18.35 | 0.00 | 0.00% | 1 | 2 | 0.00% |
Related Tickers
JNJ Johnson & Johnson
148.53
-0.69%
BMY Bristol-Myers Squibb Company
48.86
-0.27%
MRK Merck & Co., Inc.
127.00
+0.09%
LLY Eli Lilly and Company
732.20
-1.81%
ABBV AbbVie Inc.
167.80
-1.03%
GILD Gilead Sciences, Inc.
67.08
+0.07%
BIIB Biogen Inc.
201.99
+4.56%
AMGN Amgen Inc.
273.01
-0.19%
AZN AstraZeneca PLC
71.20
+0.49%
GSK GSK plc
40.86
-0.92%