New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.36+0.62 (+2.24%)
At close: 04:00PM EDT
28.37 +0.01 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:32.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240628C000320002024-06-24 2:30PM EDT2024-06-280.010.000.000.00-36025.00%
PFE240705C000320002024-06-24 12:04PM EDT2024-07-050.010.000.000.00-35012.50%
PFE240712C000320002024-06-24 2:48PM EDT2024-07-120.020.000.000.00-160012.50%
PFE240719C000320002024-06-24 3:58PM EDT2024-07-190.020.000.000.00-234012.50%
PFE240726C000320002024-06-24 2:11PM EDT2024-07-260.030.000.000.00-6012.50%
PFE240802C000320002024-06-24 3:33PM EDT2024-08-020.080.000.000.00-366012.50%
PFE240816C000320002024-06-24 3:53PM EDT2024-08-160.110.000.000.00-25606.25%
PFE241018C000320002024-06-24 3:56PM EDT2024-10-180.360.000.000.00-7306.25%
PFE241115C000320002024-06-24 2:39PM EDT2024-11-150.470.000.000.00-4206.25%
PFE241220C000320002024-06-24 3:50PM EDT2024-12-200.690.000.000.00-9203.13%
PFE250620C000320002024-06-24 3:57PM EDT2025-06-201.330.000.000.00-10303.13%
PFE260618C000320002024-06-24 3:30PM EDT2026-06-182.550.000.000.00-1401.56%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240628P000320002024-06-24 10:06AM EDT2024-06-284.250.000.000.00-200.00%
PFE240705P000320002024-06-06 10:09AM EDT2024-07-052.600.000.000.00-100.00%
PFE240712P000320002024-06-12 11:01AM EDT2024-07-124.330.000.000.00--00.00%
PFE240719P000320002024-06-20 9:40AM EDT2024-07-194.550.000.000.00-100.00%
PFE240726P000320002024-06-13 9:45AM EDT2024-07-264.590.000.000.00-1100.00%
PFE240802P000320002024-06-14 1:15PM EDT2024-08-024.650.000.000.00--00.00%
PFE240816P000320002024-06-18 9:37AM EDT2024-08-165.100.000.000.00-2800.00%
PFE241018P000320002024-06-13 11:47AM EDT2024-10-184.700.000.000.00-2000.00%
PFE241115P000320002024-06-20 11:38AM EDT2024-11-154.800.000.000.00--00.00%
PFE241220P000320002024-06-24 9:48AM EDT2024-12-204.600.000.000.00-200.00%
PFE250620P000320002024-06-21 11:08AM EDT2025-06-205.450.000.000.00-700.00%
PFE260618P000320002024-06-17 1:23PM EDT2026-06-186.890.000.000.00-500.00%