New Zealand markets open in 3 hours 10 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.82-0.22 (-0.72%)
As of 02:50PM EDT. Market open.
In the money
Show:ListStraddle
Strike:30.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240719C000300002024-07-18 2:29PM EDT2024-07-190.160.150.16-0.10-38.46%12,41023,67427.34%
PFE240726C000300002024-07-18 2:34PM EDT2024-07-260.380.350.38-0.06-13.64%5,8615,80324.90%
PFE240802C000300002024-07-18 2:32PM EDT2024-08-020.570.570.60-0.04-6.25%3,9829,64227.54%
PFE240809C000300002024-07-18 2:27PM EDT2024-08-090.700.650.69+0.01+1.45%5862,56726.03%
PFE240816C000300002024-07-18 2:33PM EDT2024-08-160.750.750.770.00-7,98132,81825.10%
PFE240823C000300002024-07-18 2:23PM EDT2024-08-230.860.780.86+0.05+6.25%18768025.00%
PFE240830C000300002024-07-18 2:31PM EDT2024-08-300.910.850.930.00-21087624.61%
PFE240920C000300002024-07-18 2:31PM EDT2024-09-201.151.121.17+0.03+2.68%3,67822,08725.05%
PFE241018C000300002024-07-18 2:33PM EDT2024-10-181.471.461.49+0.04+2.80%1,7666,98926.27%
PFE241115C000300002024-07-18 2:31PM EDT2024-11-151.701.681.72+0.02+1.19%4162,07526.37%
PFE241220C000300002024-07-18 2:11PM EDT2024-12-201.911.861.88+0.01+0.53%5867,30025.29%
PFE250117C000300002024-07-18 2:32PM EDT2025-01-172.072.062.12-0.04-1.84%5,35651,71226.12%
PFE250321C000300002024-07-18 2:17PM EDT2025-03-212.442.252.42+0.18+7.96%51016,07125.64%
PFE250620C000300002024-07-18 1:57PM EDT2025-06-202.872.782.99+0.25+9.54%48520,62926.91%
PFE251121C000300002024-07-18 11:07AM EDT2025-11-213.803.303.55+0.27+7.65%57226.38%
PFE251219C000300002024-07-18 10:49AM EDT2025-12-193.943.403.85+0.44+12.57%275,27027.80%
PFE260116C000300002024-07-18 2:21PM EDT2026-01-163.653.503.700.00-60234,80826.04%
PFE260618C000300002024-07-18 2:29PM EDT2026-06-184.113.954.15-0.01-0.24%39912,86225.77%
PFE261218C000300002024-07-18 2:10PM EDT2026-12-184.714.504.70+0.04+0.86%1519025.97%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240719P000300002024-07-18 2:33PM EDT2024-07-190.260.260.26+0.03+13.04%5,9321,97816.99%
PFE240726P000300002024-07-18 2:20PM EDT2024-07-260.660.710.75+0.05+8.20%75168234.86%
PFE240802P000300002024-07-18 2:20PM EDT2024-08-020.961.011.05+0.04+4.35%2,42925038.23%
PFE240809P000300002024-07-18 2:31PM EDT2024-08-091.101.081.11+0.07+6.80%1304333.89%
PFE240816P000300002024-07-18 2:29PM EDT2024-08-161.141.141.18+0.11+10.68%3,3442,24931.74%
PFE240823P000300002024-07-18 2:08PM EDT2024-08-231.101.181.23-0.11-9.09%371129.88%
PFE240830P000300002024-07-18 1:52PM EDT2024-08-300.980.851.29-0.11-10.09%231928.86%
PFE240920P000300002024-07-18 2:20PM EDT2024-09-201.341.381.41+0.08+6.35%12,59010,24026.15%
PFE241018P000300002024-07-18 2:26PM EDT2024-10-181.551.591.61+0.07+4.73%1592,26125.20%
PFE241115P000300002024-07-18 1:29PM EDT2024-11-151.901.941.98-0.28-12.84%5823827.49%
PFE241220P000300002024-07-18 2:17PM EDT2024-12-202.022.082.13+0.05+2.54%615,04926.15%
PFE250117P000300002024-07-18 2:26PM EDT2025-01-172.202.182.27+0.12+5.77%1,20618,88325.73%
PFE250321P000300002024-07-18 2:30PM EDT2025-03-212.602.492.58+0.11+4.42%63,32825.39%
PFE250620P000300002024-07-18 2:27PM EDT2025-06-202.962.963.00+0.06+2.07%586,83125.39%
PFE251121P000300002024-07-11 12:20PM EDT2025-11-214.103.404.050.00-1828.71%
PFE251219P000300002024-07-17 3:46PM EDT2025-12-193.403.553.80-0.20-5.56%49,31026.15%
PFE260116P000300002024-07-18 2:07PM EDT2026-01-163.503.653.80-0.05-1.41%26428,07625.48%
PFE260618P000300002024-07-18 2:27PM EDT2026-06-184.234.104.35+0.08+1.93%62,17625.90%
PFE261218P000300002024-07-18 12:54PM EDT2026-12-184.424.554.80-0.53-10.71%81,77025.54%