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:20.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240628C000200002024-06-21 1:19PM EDT2024-06-287.686.457.95-1.37-15.14%6047184.38%
PFE240705C000200002024-06-20 12:30PM EDT2024-07-057.957.058.000.00-4001,632132.23%
PFE240719C000200002024-06-20 1:04PM EDT2024-07-198.007.058.000.00-53491.80%
PFE240816C000200002024-06-21 3:55PM EDT2024-08-167.856.907.90-0.05-0.63%123057.03%
PFE240920C000200002024-06-10 11:58AM EDT2024-09-208.256.008.200.00-1033759.18%
PFE241018C000200002024-05-15 1:40PM EDT2024-10-189.207.608.150.00-209449.90%
PFE241220C000200002024-06-18 1:25PM EDT2024-12-207.506.008.050.00-413637.11%
PFE250117C000200002024-06-20 2:39PM EDT2025-01-177.987.258.50-0.02-0.25%52,25446.05%
PFE250321C000200002024-06-18 9:52AM EDT2025-03-217.557.759.300.00-5060654.30%
PFE250620C000200002024-06-21 9:44AM EDT2025-06-207.937.758.10-0.27-3.29%11,22927.34%
PFE251219C000200002024-06-21 3:35PM EDT2025-12-198.168.0510.15-0.09-1.09%12,01047.68%
PFE260116C000200002024-06-21 3:20PM EDT2026-01-169.158.109.05+0.92+11.18%306,70134.57%
PFE260618C000200002024-06-21 3:16PM EDT2026-06-188.258.008.75-0.20-2.37%11,56927.52%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240628P000200002024-06-21 3:30PM EDT2024-06-280.030.000.05-0.02-40.00%364121.88%
PFE240719P000200002024-06-20 3:52PM EDT2024-07-190.010.000.120.00-44,58466.80%
PFE240726P000200002024-06-10 11:27AM EDT2024-07-260.060.000.220.00--266.80%
PFE240816P000200002024-06-20 2:12PM EDT2024-08-160.040.010.180.00-487350.98%
PFE240920P000200002024-06-21 11:27AM EDT2024-09-200.050.040.170.00-1112,22545.22%
PFE241018P000200002024-06-17 2:01PM EDT2024-10-180.090.070.200.00-20082741.02%
PFE241220P000200002024-06-20 12:46PM EDT2024-12-200.140.120.160.00-258031.45%
PFE250117P000200002024-06-21 2:05PM EDT2025-01-170.170.140.200.00-516,42730.86%
PFE250321P000200002024-06-21 10:01AM EDT2025-03-210.310.250.32-0.02-6.06%1007,47330.57%
PFE250620P000200002024-06-21 3:18PM EDT2025-06-200.450.380.67-0.01-2.17%196,29433.40%
PFE251219P000200002024-06-18 3:40PM EDT2025-12-190.800.680.860.00-817,86829.88%
PFE260116P000200002024-06-14 9:41AM EDT2026-01-160.770.700.880.00-106,18229.40%
PFE260618P000200002024-06-21 10:07AM EDT2026-06-181.131.001.05+0.13+13.00%856,40028.00%