New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.740.00 (0.00%)
At close: 04:02PM EDT
27.73 -0.01 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:30.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240628C000300002024-06-21 2:08PM EDT2024-06-280.010.010.02-0.02-66.67%1422,97234.38%
PFE240705C000300002024-06-21 12:41PM EDT2024-07-050.030.030.05-0.01-25.00%3581,09328.52%
PFE240712C000300002024-06-21 3:30PM EDT2024-07-120.050.050.07-0.04-44.44%1781,46125.00%
PFE240719C000300002024-06-21 3:52PM EDT2024-07-190.110.100.11-0.02-15.38%2,32726,14724.22%
PFE240726C000300002024-06-21 3:41PM EDT2024-07-260.130.120.14-0.04-23.53%17858423.24%
PFE240802C000300002024-06-21 3:56PM EDT2024-08-020.250.140.240.00-2,43514025.49%
PFE240816C000300002024-06-21 3:32PM EDT2024-08-160.290.280.30-0.02-6.45%1,12620,45823.98%
PFE240920C000300002024-06-21 3:53PM EDT2024-09-200.470.460.48-0.04-7.84%40918,94122.95%
PFE241018C000300002024-06-21 2:23PM EDT2024-10-180.650.650.84-0.05-7.14%3946,90926.64%
PFE241220C000300002024-06-21 3:55PM EDT2024-12-200.990.801.03-0.06-5.71%1365,68124.15%
PFE250117C000300002024-06-21 2:44PM EDT2025-01-171.171.151.20-0.05-4.10%29347,14424.63%
PFE250321C000300002024-06-21 3:20PM EDT2025-03-211.351.371.49-0.08-5.59%3911,19324.76%
PFE250620C000300002024-06-21 3:30PM EDT2025-06-201.741.751.98-0.10-5.43%37320,37825.98%
PFE251219C000300002024-06-21 3:49PM EDT2025-12-192.522.382.60+0.11+4.56%45,37125.82%
PFE260116C000300002024-06-21 3:59PM EDT2026-01-162.592.582.60-0.01-0.38%42433,26025.17%
PFE260618C000300002024-06-21 2:55PM EDT2026-06-183.152.903.15+0.10+3.28%6810,55225.89%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240628P000300002024-06-18 9:40AM EDT2024-06-282.681.572.350.00-1148.63%
PFE240705P000300002024-06-21 12:27PM EDT2024-07-052.372.042.33+0.42+21.54%1030.86%
PFE240712P000300002024-06-21 10:18AM EDT2024-07-122.252.002.35-0.43-16.04%4826.66%
PFE240719P000300002024-06-21 1:53PM EDT2024-07-192.302.032.49+0.03+1.32%174,42530.96%
PFE240726P000300002024-06-20 10:13AM EDT2024-07-262.211.002.910.00-16043.31%
PFE240802P000300002024-06-21 2:43PM EDT2024-08-022.551.404.10-0.34-11.76%551373.49%
PFE240816P000300002024-06-21 3:16PM EDT2024-08-162.801.702.78+0.11+4.09%921,92230.52%
PFE240920P000300002024-06-21 3:23PM EDT2024-09-202.902.403.05-0.10-3.33%2410,22029.49%
PFE241018P000300002024-06-20 12:08PM EDT2024-10-182.902.483.500.00-851,42233.47%
PFE241220P000300002024-06-21 12:03PM EDT2024-12-203.353.204.10-0.06-1.76%204,17734.99%
PFE250117P000300002024-06-21 1:35PM EDT2025-01-173.353.303.80+0.05+1.52%1517,93828.88%
PFE250321P000300002024-06-21 10:53AM EDT2025-03-213.653.603.90-0.05-1.35%21,94626.39%
PFE250620P000300002024-06-20 11:43AM EDT2025-06-204.103.054.250.00-23,55326.10%
PFE251219P000300002024-06-20 12:40PM EDT2025-12-194.554.505.100.00-19,29127.64%
PFE260116P000300002024-06-20 1:06PM EDT2026-01-164.604.505.100.00-1626,53626.95%
PFE260618P000300002024-06-18 11:00AM EDT2026-06-185.233.655.800.00-11,46028.43%