New Zealand markets open in 8 hours

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.45-0.42 (-1.47%)
As of 10:00AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240816C000150002024-05-08 3:03PM EDT15.0013.3513.3014.200.00-75493.75%
PFE240816C000160002024-05-02 1:05PM EDT16.0011.7512.3012.650.00-20053.13%
PFE240816C000170002024-05-06 9:38AM EDT17.0011.2510.7511.450.00-310.00%
PFE240816C000180002024-05-08 3:46PM EDT18.0010.3510.1010.500.00-480048.83%
PFE240816C000190002024-05-15 10:18AM EDT19.009.909.359.500.00-1143.75%
PFE240816C000200002024-05-22 3:59PM EDT20.009.858.358.900.00-115150.29%
PFE240816C000210002024-05-15 11:10AM EDT21.007.957.357.500.00-1434.18%
PFE240816C000220002024-05-22 3:59PM EDT22.007.906.406.850.00-15249.41%
PFE240816C000230002024-05-23 11:08AM EDT23.006.105.455.650.00-326634.96%
PFE240816C000240002024-05-28 9:30AM EDT24.005.304.554.65+0.30+6.00%19,26629.59%
PFE240816C000250002024-05-24 3:52PM EDT25.004.203.603.700.00-423,51026.03%
PFE240816C000260002024-05-28 9:40AM EDT26.002.802.812.98-0.48-14.63%26,94227.98%
PFE240816C000270002024-05-24 3:56PM EDT27.002.582.002.110.00-407,61124.00%
PFE240816C000280002024-05-28 9:42AM EDT28.001.471.451.50-0.34-18.78%1517,22823.73%
PFE240816C000290002024-05-28 9:38AM EDT29.001.020.971.02-0.31-23.31%2025,38023.61%
PFE240816C000300002024-05-28 9:43AM EDT30.000.660.650.68-0.23-25.84%18717,26623.88%
PFE240816C000310002024-05-28 9:37AM EDT31.000.450.420.44-0.10-18.18%216,10624.12%
PFE240816C000320002024-05-24 3:57PM EDT32.000.390.270.300.00-506,27925.10%
PFE240816C000330002024-05-24 3:26PM EDT33.000.250.170.210.00-381,94826.17%
PFE240816C000340002024-05-28 9:42AM EDT34.000.150.120.15-0.01-5.88%12,02927.25%
PFE240816C000350002024-05-24 3:55PM EDT35.000.120.090.110.00-131,69828.32%
PFE240816C000360002024-05-24 9:40AM EDT36.000.110.060.090.00-164929.98%
PFE240816C000370002024-05-24 2:07PM EDT37.000.060.020.090.00-18038832.62%
PFE240816C000380002024-05-24 1:54PM EDT38.000.050.020.070.00-1293,62333.59%
PFE240816C000390002024-05-24 1:59PM EDT39.000.050.010.500.00-48649456.15%
PFE240816C000400002024-05-24 1:56PM EDT40.000.050.010.090.00-25459940.04%
PFE240816C000410002024-05-23 10:26AM EDT41.000.030.010.100.00-5064943.16%
PFE240816C000420002024-05-09 12:09PM EDT42.000.010.010.060.00-157241.60%
PFE240816C000430002024-05-07 12:46PM EDT43.000.010.010.210.00-10024054.88%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240816P000150002024-05-24 1:16PM EDT15.000.010.010.020.00-506,20456.25%
PFE240816P000160002024-05-24 10:32AM EDT16.000.020.010.070.00-554858.59%
PFE240816P000170002024-04-30 10:16AM EDT17.000.050.010.660.00-10037380.76%
PFE240816P000180002024-05-15 12:55PM EDT18.000.030.011.000.00-51,13682.32%
PFE240816P000190002024-05-23 9:30AM EDT19.000.050.010.000.00-505,35025.00%
PFE240816P000200002024-05-24 12:39PM EDT20.000.040.010.070.00-2175241.99%
PFE240816P000210002024-05-24 9:37AM EDT21.000.040.030.080.00-144937.89%
PFE240816P000220002024-05-24 10:06AM EDT22.000.060.040.100.00-589334.57%
PFE240816P000230002024-05-28 9:39AM EDT23.000.110.090.12+0.03+60.00%48,71730.96%
PFE240816P000240002024-05-24 12:51PM EDT24.000.120.150.170.00-48,53828.52%
PFE240816P000250002024-05-24 3:59PM EDT25.000.200.260.290.00-2011,53027.54%
PFE240816P000260002024-05-24 2:06PM EDT26.000.370.440.480.00-1056,95526.86%
PFE240816P000270002024-05-28 9:39AM EDT27.000.770.760.81+0.17+28.33%135,97827.30%
PFE240816P000280002024-05-28 9:35AM EDT28.001.101.201.25+0.17+18.28%176,38227.66%
PFE240816P000290002024-05-24 3:59PM EDT29.001.421.721.800.00-173,39028.03%
PFE240816P000300002024-05-24 1:48PM EDT30.002.132.292.520.00-211,10229.76%
PFE240816P000310002024-05-23 3:59PM EDT31.002.862.973.350.00-3578832.25%
PFE240816P000320002024-05-24 11:05AM EDT32.003.624.004.200.00-175234.08%
PFE240816P000330002024-05-22 1:51PM EDT33.003.954.955.100.00-199536.23%
PFE240816P000340002024-05-22 3:26PM EDT34.004.805.856.050.00-1510139.06%
PFE240816P000350002024-05-22 3:26PM EDT35.005.736.057.000.00-104941.46%
PFE240816P000380002024-02-13 1:40PM EDT38.0010.969.0010.150.00-1156.30%
PFE240816P000400002024-01-26 12:15PM EDT40.0012.6011.7512.650.00-2064.06%
PFE240816P000420002024-05-20 12:16PM EDT42.0013.3213.7013.850.00-3353.61%