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:15.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240628C000150002024-06-17 3:43PM EDT2024-06-2812.0011.6512.950.00-1055286.72%
PFE240719C000150002024-06-20 3:34PM EDT2024-07-1912.8711.0013.000.00-533150.59%
PFE240816C000150002024-06-12 12:16PM EDT2024-08-1612.9512.0512.900.00-61495.70%
PFE240920C000150002024-06-10 9:31AM EDT2024-09-2013.3311.0512.950.00-29979.49%
PFE241018C000150002024-06-20 10:09AM EDT2024-10-1812.8511.6513.10+0.10+0.78%13579.00%
PFE241220C000150002024-06-12 2:48PM EDT2024-12-2012.7511.0013.400.00-1775.64%
PFE250117C000150002024-06-20 3:26PM EDT2025-01-1712.9011.0513.450.00-325672.02%
PFE250321C000150002024-06-21 12:00PM EDT2025-03-2112.7011.7514.80-0.02-0.16%312758.01%
PFE250620C000150002024-06-17 3:56PM EDT2025-06-2012.8010.6014.650.00-2513978.86%
PFE251219C000150002024-06-07 10:35AM EDT2025-12-1913.9510.5015.000.00-22269.46%
PFE260116C000150002024-06-21 3:54PM EDT2026-01-1612.9010.5014.75+0.33+2.63%4052664.21%
PFE260618C000150002024-06-20 12:33PM EDT2026-06-1813.0012.5015.000.00-154260.18%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240719P000150002024-06-20 3:37PM EDT2024-07-190.010.000.120.00-21,773113.28%
PFE240816P000150002024-06-17 3:24PM EDT2024-08-160.010.000.230.00-1036,19789.84%
PFE240920P000150002024-06-17 2:53PM EDT2024-09-200.040.000.230.00-110,31270.31%
PFE241018P000150002024-06-17 3:24PM EDT2024-10-180.020.020.030.00-1033,11149.61%
PFE241220P000150002024-06-21 3:32PM EDT2024-12-200.040.020.05-0.02-33.33%50027943.16%
PFE250117P000150002024-06-20 3:08PM EDT2025-01-170.060.030.070.00-64,29342.38%
PFE250321P000150002024-06-21 11:20AM EDT2025-03-210.090.040.17+0.02+28.57%1201,34643.95%
PFE250620P000150002024-06-20 12:14PM EDT2025-06-200.110.100.140.00-211,90136.52%
PFE251219P000150002024-06-21 12:51PM EDT2025-12-190.200.170.21-0.02-9.09%121,79732.52%
PFE260116P000150002024-06-21 10:28AM EDT2026-01-160.260.210.230.00-11,73532.32%
PFE260618P000150002024-06-21 11:58AM EDT2026-06-180.360.000.34+0.04+12.50%10052131.54%