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
30.03 +0.06 (+0.20%)
Pre-market: 07:59AM EDT
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240802C000200002024-06-20 10:28AM EDT20.007.759.1511.550.00--20176.17%
PFE240802C000210002024-07-16 2:05PM EDT21.008.450.000.000.00-15170.00%
PFE240802C000220002024-07-16 1:38PM EDT22.007.400.000.000.00--200.00%
PFE240802C000230002024-06-20 1:49PM EDT23.005.005.958.050.00--173.44%
PFE240802C000240002024-07-18 3:00PM EDT24.005.840.000.000.00-1130.00%
PFE240802C000250002024-07-18 11:37AM EDT25.005.450.000.000.00-15960.00%
PFE240802C000260002024-07-19 3:59PM EDT26.004.000.000.000.00-2960.00%
PFE240802C000265002024-07-19 12:43PM EDT26.503.310.000.000.00-1001040.00%
PFE240802C000270002024-07-19 2:57PM EDT27.002.770.000.000.00-144050.00%
PFE240802C000275002024-07-19 3:32PM EDT27.502.490.000.000.00-3200.00%
PFE240802C000280002024-07-19 3:28PM EDT28.002.010.000.000.00-1522,2230.00%
PFE240802C000285002024-07-19 2:49PM EDT28.501.500.000.000.00-1482090.00%
PFE240802C000290002024-07-19 3:58PM EDT29.001.130.000.000.00-5454,3970.00%
PFE240802C000295002024-07-19 3:59PM EDT29.500.850.000.000.00-7131,1150.00%
PFE240802C000300002024-07-19 3:59PM EDT30.000.600.000.000.00-2,1779,5330.39%
PFE240802C000305002024-07-19 3:59PM EDT30.500.410.000.000.00-5562,1933.13%
PFE240802C000310002024-07-19 3:59PM EDT31.000.270.000.000.00-7232,8726.25%
PFE240802C000315002024-07-19 3:59PM EDT31.500.180.000.000.00-9051,1666.25%
PFE240802C000320002024-07-19 3:59PM EDT32.000.120.000.000.00-7781,85412.50%
PFE240802C000325002024-07-19 12:17PM EDT32.500.060.000.000.00-714212.50%
PFE240802C000330002024-07-19 3:43PM EDT33.000.060.000.000.00-4832,52612.50%
PFE240802C000335002024-07-19 3:37PM EDT33.500.040.000.000.00-938012.50%
PFE240802C000340002024-07-19 3:28PM EDT34.000.040.000.000.00-13331812.50%
PFE240802C000350002024-07-19 2:48PM EDT35.000.020.000.000.00-4033925.00%
PFE240802C000360002024-07-19 1:51PM EDT36.000.010.000.000.00-5111425.00%
PFE240802C000370002024-07-19 11:34AM EDT37.000.010.000.000.00-16825.00%
PFE240802C000380002024-07-18 1:45PM EDT38.000.020.000.000.00-104325.00%
PFE240802C000390002024-07-18 1:40PM EDT39.000.030.000.000.00-60460425.00%
PFE240802C000400002024-07-18 10:31AM EDT40.000.010.000.000.00-1150.00%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240802P000180002024-06-24 9:30AM EDT18.000.030.000.000.00--150.00%
PFE240802P000200002024-07-10 2:33PM EDT20.000.010.000.000.00--1050.00%
PFE240802P000210002024-06-27 10:10AM EDT21.000.030.000.000.00--150.00%
PFE240802P000220002024-07-19 3:49PM EDT22.000.010.000.000.00-11028550.00%
PFE240802P000230002024-07-16 12:06PM EDT23.000.010.000.000.00-1617525.00%
PFE240802P000235002024-07-17 9:39AM EDT23.500.070.000.000.00--5025.00%
PFE240802P000240002024-07-18 3:58PM EDT24.000.030.000.000.00-5115925.00%
PFE240802P000245002024-07-19 3:40PM EDT24.500.030.000.000.00-22023325.00%
PFE240802P000250002024-07-19 3:46PM EDT25.000.030.000.000.00-5111,20325.00%
PFE240802P000255002024-07-19 11:32AM EDT25.500.040.000.000.00-164525.00%
PFE240802P000260002024-07-19 3:47PM EDT26.000.060.000.000.00-416,56325.00%
PFE240802P000265002024-07-19 12:15PM EDT26.500.080.000.000.00-720012.50%
PFE240802P000270002024-07-19 2:54PM EDT27.000.100.000.000.00-261,80012.50%
PFE240802P000275002024-07-19 3:41PM EDT27.500.140.000.000.00-3239612.50%
PFE240802P000280002024-07-19 3:59PM EDT28.000.220.000.000.00-2541,53712.50%
PFE240802P000285002024-07-19 3:58PM EDT28.500.330.000.000.00-442236.25%
PFE240802P000290002024-07-19 3:54PM EDT29.000.490.000.000.00-2447066.25%
PFE240802P000295002024-07-19 3:56PM EDT29.500.710.000.000.00-642313.13%
PFE240802P000300002024-07-19 3:24PM EDT30.000.960.000.000.00-2162,6180.00%
PFE240802P000305002024-07-19 3:31PM EDT30.501.310.000.000.00-2212300.00%
PFE240802P000310002024-07-19 3:44PM EDT31.001.720.000.000.00-4420.00%
PFE240802P000320002024-07-19 9:35AM EDT32.002.640.000.000.00-5370.00%
PFE240802P000350002024-07-18 11:49AM EDT35.004.980.000.000.00-60280.00%
PFE240802P000360002024-07-15 2:15PM EDT36.007.300.000.000.00-10100.00%
PFE240802P000370002024-07-15 2:15PM EDT37.008.290.000.000.00-550.00%