New Zealand markets open in 9 hours 41 minutes

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
30.07 +0.10 (+0.33%)
Pre-market: 08:19AM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240726C000150002024-07-18 9:42AM EDT15.0015.300.000.000.00-25250.00%
PFE240726C000170002024-07-10 1:09PM EDT17.0011.400.000.000.00-10100.00%
PFE240726C000190002024-07-19 11:54AM EDT19.0010.710.000.000.00-110.00%
PFE240726C000200002024-07-11 3:34PM EDT20.008.750.000.000.00-120.00%
PFE240726C000210002024-06-18 9:52AM EDT21.006.508.4010.300.00-1148247.27%
PFE240726C000220002024-07-19 12:43PM EDT22.007.780.000.000.00-420.00%
PFE240726C000230002024-07-02 9:52AM EDT23.005.200.000.000.00--10.00%
PFE240726C000235002024-07-18 9:31AM EDT23.506.450.000.000.00-11110.00%
PFE240726C000240002024-07-12 3:52PM EDT24.005.020.000.000.00-340.00%
PFE240726C000245002024-07-18 3:12PM EDT24.505.250.000.000.00-270.00%
PFE240726C000250002024-07-15 3:13PM EDT25.004.300.000.000.00-27530.00%
PFE240726C000255002024-07-19 3:04PM EDT25.504.500.000.000.00-2041780.00%
PFE240726C000260002024-07-19 2:07PM EDT26.003.980.000.000.00-127610.00%
PFE240726C000265002024-07-19 2:45PM EDT26.503.370.000.000.00-1131800.00%
PFE240726C000270002024-07-19 3:04PM EDT27.002.980.000.000.00-59060.00%
PFE240726C000275002024-07-19 3:57PM EDT27.502.400.000.000.00-201820.00%
PFE240726C000280002024-07-19 3:58PM EDT28.001.930.000.000.00-763,5670.00%
PFE240726C000285002024-07-19 3:58PM EDT28.501.450.000.000.00-1671,2490.00%
PFE240726C000290002024-07-19 3:59PM EDT29.001.050.000.000.00-8434,4230.00%
PFE240726C000295002024-07-19 3:58PM EDT29.500.640.000.000.00-1,3613,2130.00%
PFE240726C000300002024-07-19 3:59PM EDT30.000.370.000.000.00-3,0487,5110.39%
PFE240726C000305002024-07-19 3:59PM EDT30.500.190.000.000.00-3,3164,8766.25%
PFE240726C000310002024-07-19 3:59PM EDT31.000.080.000.000.00-1,8169,9216.25%
PFE240726C000315002024-07-19 3:56PM EDT31.500.040.000.000.00-7532,00712.50%
PFE240726C000320002024-07-19 3:58PM EDT32.000.040.000.000.00-7862,24112.50%
PFE240726C000325002024-07-19 3:59PM EDT32.500.020.000.000.00-1450925.00%
PFE240726C000330002024-07-19 3:43PM EDT33.000.010.000.000.00-6176225.00%
PFE240726C000335002024-07-19 3:43PM EDT33.500.010.000.000.00-28141425.00%
PFE240726C000340002024-07-18 11:39AM EDT34.000.020.000.000.00-286225.00%
PFE240726C000350002024-07-18 10:31AM EDT35.000.010.000.000.00-358925.00%
PFE240726C000360002024-07-18 1:10PM EDT36.000.010.000.000.00-12250.00%
PFE240726C000390002024-07-18 1:40PM EDT39.000.010.000.000.00-15550.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240726P000180002024-06-17 11:13AM EDT18.000.050.000.120.00--1224.22%
PFE240726P000200002024-07-08 11:53AM EDT20.000.010.000.000.00-20020350.00%
PFE240726P000210002024-07-02 10:28AM EDT21.000.010.000.000.00-10058050.00%
PFE240726P000220002024-07-03 9:38AM EDT22.000.010.000.000.00-1021650.00%
PFE240726P000230002024-07-17 12:02PM EDT23.000.030.000.000.00-676650.00%
PFE240726P000235002024-07-15 2:10PM EDT23.500.010.000.000.00-5318150.00%
PFE240726P000240002024-07-16 2:18PM EDT24.000.010.000.000.00-1941,21350.00%
PFE240726P000245002024-07-17 9:55AM EDT24.500.010.000.000.00-35839650.00%
PFE240726P000250002024-07-19 1:29PM EDT25.000.010.000.000.00-1191,73750.00%
PFE240726P000255002024-07-19 3:19PM EDT25.500.010.000.000.00-12846725.00%
PFE240726P000260002024-07-19 3:36PM EDT26.000.010.000.000.00-5112,27525.00%
PFE240726P000265002024-07-19 9:56AM EDT26.500.030.000.000.00-172925.00%
PFE240726P000270002024-07-19 3:52PM EDT27.000.020.000.000.00-5223,36625.00%
PFE240726P000275002024-07-19 3:37PM EDT27.500.020.000.000.00-10792725.00%
PFE240726P000280002024-07-19 3:59PM EDT28.000.040.000.000.00-4236,48312.50%
PFE240726P000285002024-07-19 3:59PM EDT28.500.100.000.000.00-7751,59212.50%
PFE240726P000290002024-07-19 3:58PM EDT29.000.190.000.000.00-97217,3726.25%
PFE240726P000295002024-07-19 3:58PM EDT29.500.380.000.000.00-5772,0173.13%
PFE240726P000300002024-07-19 3:57PM EDT30.000.680.000.000.00-3871,2850.00%
PFE240726P000305002024-07-19 3:54PM EDT30.501.070.000.000.00-2145740.00%
PFE240726P000310002024-07-19 3:52PM EDT31.001.480.000.000.00-303010.00%
PFE240726P000315002024-07-19 3:37PM EDT31.502.000.000.000.00-1610.00%
PFE240726P000320002024-07-19 1:52PM EDT32.002.390.000.000.00-4190.00%
PFE240726P000325002024-07-19 3:07PM EDT32.502.870.000.000.00-35360.00%
PFE240726P000330002024-07-19 3:07PM EDT33.003.330.000.000.00-120.00%
PFE240726P000335002024-07-19 3:43PM EDT33.504.000.000.000.00-120.00%
PFE240726P000340002024-07-19 3:43PM EDT34.004.480.000.000.00-110.00%
PFE240726P000350002024-07-17 10:16AM EDT35.005.350.000.000.00-130.00%
PFE240726P000360002024-07-18 9:32AM EDT36.006.350.000.000.00-110.00%
PFE240726P000370002024-07-17 9:45AM EDT37.007.400.000.000.00--100.00%
PFE240726P000380002024-07-18 12:28PM EDT38.008.100.000.000.00-12120.00%
PFE240726P000390002024-07-18 9:33AM EDT39.009.300.000.000.00-29280.00%