New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.58+0.24 (+0.85%)
At close: 04:00PM EDT
28.63 +0.05 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:29.00
Callsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE241011C000290002024-10-04 3:59PM EDT2024-10-110.160.140.160.00-4,5884,82720.61%
PFE241018C000290002024-10-04 3:59PM EDT2024-10-180.300.280.31+0.02+7.14%6,09121,85621.88%
PFE241025C000290002024-10-04 3:59PM EDT2024-10-250.430.310.45+0.04+10.26%2351,38023.15%
PFE241101C000290002024-10-04 3:55PM EDT2024-11-010.670.650.70+0.04+6.35%31299928.13%
PFE241108C000290002024-10-04 3:23PM EDT2024-11-080.780.600.83+0.04+5.41%16123528.86%
PFE241115C000290002024-10-04 3:57PM EDT2024-11-150.830.820.85+0.03+3.75%93510,30326.86%
PFE241220C000290002024-10-04 3:56PM EDT2024-12-201.071.041.09+0.05+4.90%1868,81324.46%
PFE250321C000290002024-10-04 2:22PM EDT2025-03-211.631.571.72+0.03+1.87%2451,56924.71%
Putsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE241011P000290002024-10-04 3:59PM EDT2024-10-110.570.530.58-0.22-27.85%5811,75820.70%
PFE241018P000290002024-10-04 3:50PM EDT2024-10-180.710.460.69-0.17-19.32%41230,23619.92%
PFE241025P000290002024-10-04 12:03PM EDT2024-10-250.820.680.81-0.18-18.00%31,21620.90%
PFE241101P000290002024-10-04 3:22PM EDT2024-11-011.040.801.03-0.13-11.11%2986125.24%
PFE241108P000290002024-10-04 3:37PM EDT2024-11-081.331.261.36-0.10-6.99%107132.03%
PFE241115P000290002024-10-04 3:56PM EDT2024-11-151.401.201.42-0.18-11.39%4579,52230.76%
PFE241220P000290002024-10-04 1:37PM EDT2024-12-201.661.491.82-0.12-6.74%3817,49830.37%
PFE250321P000290002024-10-04 1:43PM EDT2025-03-212.162.132.32-0.18-7.69%562,75427.05%