New Zealand markets open in 8 hours 16 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
30.00 +0.03 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE241115C000170002024-07-15 1:44PM EDT17.0011.9912.0514.850.00-8878.52%
PFE241115C000210002024-07-16 12:42PM EDT21.008.338.0010.400.00-636480.86%
PFE241115C000230002024-06-28 9:59AM EDT23.005.156.059.050.00-11380.69%
PFE241115C000240002024-07-17 1:11PM EDT24.005.986.057.200.00-510456.30%
PFE241115C000250002024-07-18 11:22AM EDT25.005.775.205.300.00-640829.59%
PFE241115C000260002024-07-18 11:03AM EDT26.004.303.304.45-0.65-13.13%122428.66%
PFE241115C000270002024-07-19 3:13PM EDT27.003.552.713.65-0.45-11.25%1752827.69%
PFE241115C000280002024-07-19 9:50AM EDT28.002.852.243.00+0.17+6.34%191,55928.17%
PFE241115C000290002024-07-19 10:28AM EDT29.002.112.072.43+0.01+0.48%422,60128.52%
PFE241115C000300002024-07-19 3:05PM EDT30.001.721.701.78+0.13+8.18%7932,34826.42%
PFE241115C000310002024-07-19 2:55PM EDT31.001.251.261.52-0.11-8.09%1225,33028.86%
PFE241115C000320002024-07-19 3:25PM EDT32.000.920.731.04+0.02+2.22%281,55626.83%
PFE241115C000330002024-07-19 2:39PM EDT33.000.660.660.71+0.02+3.13%458225.83%
PFE241115C000340002024-07-19 10:51AM EDT34.000.450.470.52+0.01+2.27%2068126.10%
PFE241115C000350002024-07-19 3:39PM EDT35.000.340.330.36-0.02-5.56%1424,64725.93%
PFE241115C000360002024-07-19 2:47PM EDT36.000.220.230.44-0.01-4.35%332330.86%
PFE241115C000370002024-07-18 12:52PM EDT37.000.250.160.420.00-87933.30%
PFE241115C000380002024-07-19 3:31PM EDT38.000.140.120.150.00-1011027.54%
PFE241115C000390002024-07-19 3:39PM EDT39.000.090.080.11-0.04-30.77%364627.93%
PFE241115C000400002024-07-19 10:13AM EDT40.000.070.030.13-0.03-30.00%169131.06%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE241115P000150002024-07-18 9:30AM EDT15.000.030.030.070.00-510058.98%
PFE241115P000190002024-07-11 1:22PM EDT19.000.120.001.410.00-117974.12%
PFE241115P000200002024-06-24 10:07AM EDT20.000.190.010.700.00--10055.18%
PFE241115P000210002024-07-17 3:57PM EDT21.000.250.000.670.00-255960.60%
PFE241115P000220002024-07-15 9:50AM EDT22.000.150.081.790.00-53361.91%
PFE241115P000230002024-07-19 3:19PM EDT23.000.160.150.18-0.01-5.88%169033.20%
PFE241115P000240002024-07-18 2:58PM EDT24.000.250.210.240.00-3059531.25%
PFE241115P000250002024-07-19 3:19PM EDT25.000.330.310.34-0.02-5.71%869229.88%
PFE241115P000260002024-07-18 3:23PM EDT26.000.540.460.840.00-704,30736.38%
PFE241115P000270002024-07-19 12:11PM EDT27.000.770.570.72+0.03+4.05%681,53428.47%
PFE241115P000280002024-07-19 12:21PM EDT28.001.090.861.07-0.01-0.91%5144,06128.86%
PFE241115P000290002024-07-19 2:34PM EDT29.001.411.381.51-0.12-7.84%5553,85529.30%
PFE241115P000300002024-07-19 11:47AM EDT30.002.081.751.93+0.05+2.46%2027228.20%
PFE241115P000310002024-07-19 1:53PM EDT31.002.512.382.73+0.05+2.03%2011331.52%
PFE241115P000320002024-07-18 12:00PM EDT32.002.933.103.200.00-131128.86%
PFE241115P000330002024-07-17 2:28PM EDT33.003.852.833.950.00-52429.42%
PFE241115P000340002024-07-18 2:36PM EDT34.004.854.355.650.00-312544.92%
PFE241115P000350002024-07-02 9:34AM EDT35.007.104.705.650.00--5031.54%
PFE241115P000360002024-07-18 1:31PM EDT36.006.206.056.550.00-171732.72%
PFE241115P000370002024-07-15 9:52AM EDT37.008.356.508.500.00-1153.76%
PFE241115P000400002024-07-19 3:05PM EDT40.0010.429.4511.00+0.67+6.87%103053.76%