New Zealand markets open in 2 hours 49 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.95-0.41 (-1.43%)
As of 03:11PM EDT. Market open.
In the money
Show:ListStraddle
Strike:26.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240628C000260002024-06-25 2:38PM EDT2024-06-282.042.002.07-0.39-16.05%1779855.47%
PFE240705C000260002024-06-25 9:33AM EDT2024-07-052.302.022.11-0.08-3.36%558241.02%
PFE240712C000260002024-06-24 9:46AM EDT2024-07-122.222.112.190.00-92337.31%
PFE240719C000260002024-06-25 2:54PM EDT2024-07-192.202.182.23-0.36-13.58%1086,70333.69%
PFE240726C000260002024-06-21 11:55AM EDT2024-07-261.892.152.270.00-10416331.54%
PFE240802C000260002024-06-25 12:17PM EDT2024-08-022.392.282.33+0.04+1.70%104430.81%
PFE240816C000260002024-06-25 10:29AM EDT2024-08-162.562.322.37-0.01-0.39%138,59727.69%
PFE240920C000260002024-06-25 11:53AM EDT2024-09-202.592.472.52-0.13-4.78%262,49124.95%
PFE241018C000260002024-06-25 1:13PM EDT2024-10-182.752.652.71-0.15-5.17%259325.39%
PFE241115C000260002024-06-25 9:56AM EDT2024-11-153.052.832.92+0.21+7.39%5126.27%
PFE241220C000260002024-06-25 2:42PM EDT2024-12-202.992.953.00+0.08+2.75%1690224.73%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240628P000260002024-06-25 2:17PM EDT2024-06-280.010.010.02-0.01-50.00%1163,08740.63%
PFE240705P000260002024-06-25 2:52PM EDT2024-07-050.040.020.04+0.02-1877628.13%
PFE240712P000260002024-06-25 12:39PM EDT2024-07-120.050.050.07-0.01-16.67%31,90625.20%
PFE240719P000260002024-06-25 2:14PM EDT2024-07-190.090.090.11+0.02+28.57%5129,29124.41%
PFE240726P000260002024-06-25 12:54PM EDT2024-07-260.110.110.13+0.01+10.00%2311,41622.75%
PFE240802P000260002024-06-25 2:36PM EDT2024-08-020.280.260.28+0.06+27.27%18024227.20%
PFE240816P000260002024-06-25 2:47PM EDT2024-08-160.370.360.37+0.07+23.33%18734,32426.27%
PFE240920P000260002024-06-25 2:49PM EDT2024-09-200.500.500.51+0.08+19.05%5911,92823.73%
PFE241018P000260002024-06-25 2:53PM EDT2024-10-180.620.600.63+0.08+15.38%154,44123.02%
PFE241115P000260002024-06-25 12:14PM EDT2024-11-150.860.860.89-0.04-4.44%29722125.05%
PFE241220P000260002024-06-25 12:28PM EDT2024-12-200.980.971.00+0.09+10.11%181,85124.10%