New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.97+0.26 (+0.88%)
At close: 04:02PM EDT
30.00 +0.03 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240726C000150002024-07-18 9:42AM EDT15.0015.3013.9516.800.00-2525363.67%
PFE240726C000170002024-07-10 1:09PM EDT17.0011.4011.3513.100.00-1010238.67%
PFE240726C000190002024-07-19 11:54AM EDT19.0010.719.9012.60-0.79-6.87%11234.77%
PFE240726C000200002024-07-11 3:34PM EDT20.008.758.1011.750.00-12397.85%
PFE240726C000210002024-06-18 9:52AM EDT21.006.508.4010.300.00-1148208.79%
PFE240726C000230002024-07-02 9:52AM EDT23.005.206.108.950.00--1188.67%
PFE240726C000235002024-07-18 9:31AM EDT23.506.455.458.550.00-1111175.00%
PFE240726C000240002024-07-12 3:52PM EDT24.005.024.357.900.00-34114.45%
PFE240726C000245002024-07-18 3:12PM EDT24.505.254.656.450.00-2791.02%
PFE240726C000250002024-07-15 3:13PM EDT25.004.303.956.750.00-2753127.34%
PFE240726C000255002024-07-19 3:04PM EDT25.504.503.606.50+0.66+17.19%2041137.50%
PFE240726C000260002024-07-19 1:54PM EDT26.003.983.155.90+0.05+1.27%12754124.61%
PFE240726C000265002024-07-19 2:45PM EDT26.503.372.695.55+0.08+2.43%113224122.27%
PFE240726C000270002024-07-19 3:04PM EDT27.002.981.744.75-0.24-7.45%590678.32%
PFE240726C000275002024-07-19 3:57PM EDT27.502.402.302.920.00-2018054.88%
PFE240726C000280002024-07-19 3:58PM EDT28.001.931.232.05+0.08+4.32%763,52039.26%
PFE240726C000285002024-07-19 3:58PM EDT28.501.451.451.59+0.18+14.17%1671,14736.13%
PFE240726C000290002024-07-19 3:56PM EDT29.001.050.841.10+0.22+26.51%8434,21928.32%
PFE240726C000295002024-07-19 3:58PM EDT29.500.640.630.68+0.13+25.49%1,3612,48924.41%
PFE240726C000300002024-07-19 3:59PM EDT30.000.370.340.37+0.06+19.35%3,0486,41823.24%
PFE240726C000305002024-07-19 3:59PM EDT30.500.190.170.19+0.05+35.71%3,3163,73824.02%
PFE240726C000310002024-07-19 3:59PM EDT31.000.080.080.090.00-1,8168,81524.81%
PFE240726C000315002024-07-19 3:56PM EDT31.500.040.040.050.00-7531,57027.15%
PFE240726C000320002024-07-19 3:58PM EDT32.000.040.030.040.00-7861,63131.64%
PFE240726C000325002024-07-19 3:59PM EDT32.500.020.020.030.00-1450335.16%
PFE240726C000330002024-07-19 3:43PM EDT33.000.010.000.02-0.02-66.67%6170437.50%
PFE240726C000335002024-07-19 3:31PM EDT33.500.010.000.100.00-28118950.00%
PFE240726C000340002024-07-18 11:39AM EDT34.000.020.000.150.00-286260.16%
PFE240726C000350002024-07-18 10:31AM EDT35.000.010.000.010.00-358950.00%
PFE240726C000360002024-07-18 1:10PM EDT36.000.010.000.010.00-12253.13%
PFE240726C000390002024-07-18 1:40PM EDT39.000.010.000.010.00-15571.88%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240726P000180002024-06-17 11:13AM EDT18.000.050.000.120.00--1189.06%
PFE240726P000200002024-07-08 11:53AM EDT20.000.010.000.010.00-200203112.50%
PFE240726P000210002024-07-02 10:28AM EDT21.000.010.000.040.00-100580117.19%
PFE240726P000220002024-07-03 9:38AM EDT22.000.010.000.040.00-10216103.13%
PFE240726P000230002024-07-17 12:02PM EDT23.000.030.000.050.00-676692.97%
PFE240726P000235002024-07-15 2:10PM EDT23.500.010.000.010.00-5318168.75%
PFE240726P000240002024-07-16 2:18PM EDT24.000.010.000.130.00-1941,21394.53%
PFE240726P000245002024-07-17 9:55AM EDT24.500.010.000.050.00-35839673.44%
PFE240726P000250002024-07-19 1:29PM EDT25.000.010.000.010.00-1191,62053.13%
PFE240726P000255002024-07-19 3:19PM EDT25.500.010.000.010.00-12837853.13%
PFE240726P000260002024-07-19 3:36PM EDT26.000.010.010.02-0.01-50.00%5112,26650.00%
PFE240726P000265002024-07-19 9:56AM EDT26.500.030.010.03+0.02+200.00%172850.00%
PFE240726P000270002024-07-19 3:32PM EDT27.000.020.020.03-0.02-50.00%5223,37843.75%
PFE240726P000275002024-07-19 2:47PM EDT27.500.020.020.05-0.04-66.67%10795241.80%
PFE240726P000280002024-07-19 3:48PM EDT28.000.040.030.05-0.04-50.00%4236,64434.77%
PFE240726P000285002024-07-19 3:58PM EDT28.500.100.080.09-0.08-44.44%7751,11432.81%
PFE240726P000290002024-07-19 3:58PM EDT29.000.190.170.18-0.12-38.71%97217,16332.52%
PFE240726P000295002024-07-19 3:58PM EDT29.500.380.340.38-0.15-28.30%5771,71235.65%
PFE240726P000300002024-07-19 3:57PM EDT30.000.680.620.66-0.20-22.73%3871,08138.97%
PFE240726P000305002024-07-19 3:08PM EDT30.501.070.991.05-0.21-16.41%21447045.22%
PFE240726P000310002024-07-19 3:52PM EDT31.001.481.271.68-0.18-10.84%3028151.37%
PFE240726P000315002024-07-18 3:57PM EDT31.502.001.732.15-0.22-9.91%16058.50%
PFE240726P000320002024-07-19 1:52PM EDT32.002.391.444.40-0.26-9.81%420100.39%
PFE240726P000325002024-07-19 3:07PM EDT32.502.872.104.90-0.25-8.01%354115.14%
PFE240726P000330002024-07-19 3:07PM EDT33.003.331.695.50-0.97-22.56%1195.51%
PFE240726P000335002024-07-15 2:34PM EDT33.504.002.086.00-0.65-13.98%1199.02%
PFE240726P000350002024-07-17 10:16AM EDT35.005.353.457.500.00-13114.45%
PFE240726P000360002024-07-18 9:32AM EDT36.006.354.608.500.00-11134.18%
PFE240726P000370002024-07-17 9:45AM EDT37.007.405.409.550.00--10139.26%
PFE240726P000380002024-07-18 12:28PM EDT38.008.106.5510.500.00-1212155.47%
PFE240726P000390002024-07-18 9:33AM EDT39.009.307.9011.500.00-2928183.40%