New Zealand markets close in 4 hours 37 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.41+0.43 (+1.59%)
At close: 04:01PM EDT
27.42 +0.01 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:28.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240621C000280002024-06-18 3:58PM EDT2024-06-210.070.060.07+0.03+75.00%2,76218,82132.81%
PFE240628C000280002024-06-18 3:59PM EDT2024-06-280.220.210.22+0.09+69.23%5,6593,88426.27%
PFE240705C000280002024-06-18 3:46PM EDT2024-07-050.320.300.33+0.12+60.00%21859325.00%
PFE240712C000280002024-06-18 3:33PM EDT2024-07-120.430.410.44+0.12+38.71%1231,20025.10%
PFE240719C000280002024-06-18 3:58PM EDT2024-07-190.530.520.55+0.11+26.19%4,91120,06725.59%
PFE240726C000280002024-06-18 3:58PM EDT2024-07-260.610.590.62+0.18+41.86%11174525.10%
PFE240802C000280002024-06-18 1:50PM EDT2024-08-020.730.600.78+0.17+30.36%245627.34%
PFE240816C000280002024-06-18 3:59PM EDT2024-08-160.810.800.83+0.15+22.73%1,11918,80224.95%
PFE241018C000280002024-06-18 2:04PM EDT2024-10-181.221.241.28+0.18+17.31%1,1103,09124.49%
PFE241220C000280002024-06-18 3:40PM EDT2024-12-201.601.461.72+0.16+11.11%951,67825.54%
PFE250620C000280002024-06-18 1:25PM EDT2025-06-202.372.352.53+0.15+6.76%6249,40325.49%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240621P000280002024-06-18 3:59PM EDT2024-06-210.600.500.67-0.43-41.75%3308,48934.38%
PFE240628P000280002024-06-18 3:58PM EDT2024-06-280.730.720.78-0.43-37.07%2464,35224.22%
PFE240705P000280002024-06-18 3:26PM EDT2024-07-050.890.460.85-0.26-22.61%2618,15621.68%
PFE240712P000280002024-06-18 1:45PM EDT2024-07-120.950.891.14-0.24-20.17%13617,31729.25%
PFE240719P000280002024-06-18 3:58PM EDT2024-07-190.950.960.99-0.32-25.20%2,41214,83320.61%
PFE240726P000280002024-06-18 2:29PM EDT2024-07-261.141.021.29-0.23-16.79%8018427.49%
PFE240802P000280002024-06-18 2:03PM EDT2024-08-021.371.051.51-0.33-19.41%369831.06%
PFE240816P000280002024-06-18 3:58PM EDT2024-08-161.481.481.51-0.30-16.85%748,83827.05%
PFE241018P000280002024-06-18 3:19PM EDT2024-10-181.821.751.80-0.10-5.21%714,18323.39%
PFE241220P000280002024-06-18 1:51PM EDT2024-12-202.222.092.31-0.26-10.48%45,04125.54%
PFE250620P000280002024-06-18 9:38AM EDT2025-06-203.102.583.20-0.06-1.90%118,40726.25%