New Zealand markets close in 3 hours 43 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.53-0.12 (-0.43%)
At close: 04:00PM EDT
27.52 -0.01 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:27.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240621C000270002024-06-14 3:58PM EDT2024-06-210.710.670.71-0.16-18.39%16564530.47%
PFE240628C000270002024-06-14 3:10PM EDT2024-06-280.840.841.15-0.18-17.65%3611543.56%
PFE240705C000270002024-06-14 11:39AM EDT2024-07-051.000.761.13-0.10-9.09%612933.79%
PFE240712C000270002024-06-14 1:33PM EDT2024-07-121.061.011.28-0.11-9.40%38634.18%
PFE240719C000270002024-06-14 3:57PM EDT2024-07-191.151.161.18-0.09-7.26%1,7889,21627.25%
PFE240726C000270002024-06-14 9:55AM EDT2024-07-262.131.171.79+0.84+65.12%1133941.99%
PFE240802C000270002024-06-13 1:30PM EDT2024-08-021.431.111.600.00-1133.79%
PFE240816C000270002024-06-14 2:48PM EDT2024-08-161.401.331.47-0.11-7.28%40611,14126.69%
PFE241018C000270002024-06-14 3:33PM EDT2024-10-181.841.812.00-0.09-4.66%281,11027.20%
PFE241220C000270002024-06-14 1:17PM EDT2024-12-202.132.082.49-0.17-7.39%617628.49%
PFE260618C000270002024-06-14 2:59PM EDT2026-06-184.154.004.45-0.10-2.35%493,40327.28%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240621P000270002024-06-14 3:59PM EDT2024-06-210.130.110.130.00-2,9102,15925.78%
PFE240628P000270002024-06-14 3:50PM EDT2024-06-280.270.250.27+0.03+12.50%15917,12224.81%
PFE240705P000270002024-06-14 2:47PM EDT2024-07-050.350.320.35+0.04+12.90%2242,46223.24%
PFE240712P000270002024-06-14 3:59PM EDT2024-07-120.400.400.43+0.01+2.56%2,69941122.80%
PFE240719P000270002024-06-14 3:49PM EDT2024-07-190.470.460.49+0.03+6.82%2,51918,38422.17%
PFE240726P000270002024-06-14 3:23PM EDT2024-07-260.570.520.58+0.02+3.64%141,66822.71%
PFE240802P000270002024-06-14 3:58PM EDT2024-08-020.810.520.88+0.06+8.00%1091228.86%
PFE240816P000270002024-06-14 3:49PM EDT2024-08-160.930.910.95+0.06+6.90%4277,23226.91%
PFE241018P000270002024-06-14 2:54PM EDT2024-10-181.241.191.23+0.06+5.08%688,50423.37%
PFE241220P000270002024-06-14 3:15PM EDT2024-12-201.641.621.67-0.02-1.20%1086,02024.76%
PFE260618P000270002024-06-14 3:55PM EDT2026-06-183.553.603.70+0.07+2.01%112,23025.87%