New Zealand markets open in 6 hours 38 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.26-0.62 (-2.15%)
As of 11:22AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE241018C000150002024-05-28 9:40AM EDT15.0013.3412.9513.85-0.44-3.19%53559.38%
PFE241018C000160002024-05-08 2:39PM EDT16.0012.2512.3512.850.00-5066.02%
PFE241018C000190002024-05-08 3:18PM EDT19.009.309.409.950.00-230052.25%
PFE241018C000200002024-05-15 1:40PM EDT20.009.208.308.550.00-209442.48%
PFE241018C000210002024-05-07 2:32PM EDT21.007.007.457.550.00-1037.74%
PFE241018C000220002024-05-07 3:24PM EDT22.005.596.407.000.00-11845.41%
PFE241018C000230002024-05-23 11:07AM EDT23.006.155.555.700.00-129632.86%
PFE241018C000240002024-05-23 11:17AM EDT24.005.304.654.800.00-294930.37%
PFE241018C000250002024-05-24 3:38PM EDT25.004.403.803.950.00-2301,78928.37%
PFE241018C000260002024-05-28 9:36AM EDT26.003.353.053.20-0.16-4.56%358927.32%
PFE241018C000270002024-05-23 3:37PM EDT27.002.872.422.600.00-1983827.54%
PFE241018C000280002024-05-28 10:55AM EDT28.001.951.901.93-0.30-13.33%153,04125.51%
PFE241018C000290002024-05-28 10:52AM EDT29.001.491.451.47-0.22-12.87%412,66625.34%
PFE241018C000300002024-05-28 10:44AM EDT30.001.121.071.09-0.17-13.18%205,40625.10%
PFE241018C000310002024-05-28 10:54AM EDT31.000.800.770.79-0.33-29.20%803,01724.90%
PFE241018C000320002024-05-28 9:30AM EDT32.000.750.540.61+0.06+8.70%51,92225.64%
PFE241018C000330002024-05-28 11:05AM EDT33.000.400.390.41-0.10-20.00%74,02925.05%
PFE241018C000340002024-05-24 3:52PM EDT34.000.390.280.310.00-1241,13825.64%
PFE241018C000350002024-05-24 11:03AM EDT35.000.260.190.220.00-61,02125.73%
PFE241018C000360002024-05-24 2:45PM EDT36.000.180.140.170.00-10041126.42%
PFE241018C000370002024-05-24 12:11PM EDT37.000.130.100.130.00-137826.95%
PFE241018C000380002024-05-23 9:39AM EDT38.000.150.080.110.00-450528.03%
PFE241018C000390002024-05-28 10:40AM EDT39.000.080.060.09-0.01-11.11%19030928.81%
PFE241018C000400002024-05-28 10:31AM EDT40.000.080.040.280.00-2001,01138.72%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE241018P000150002024-05-24 1:02PM EDT15.000.030.020.040.00-13,40148.05%
PFE241018P000160002024-05-23 3:54PM EDT16.000.070.010.040.00-3016043.75%
PFE241018P000170002024-05-03 2:54PM EDT17.000.050.010.280.00-415857.42%
PFE241018P000180002024-05-24 9:53AM EDT18.000.060.020.110.00-114742.38%
PFE241018P000190002024-05-20 2:23PM EDT19.000.040.040.070.00-301,02834.96%
PFE241018P000200002024-05-24 12:10PM EDT20.000.050.050.080.00-192231.84%
PFE241018P000210002024-05-23 12:54PM EDT21.000.070.060.100.00-2002,45429.30%
PFE241018P000220002024-05-23 12:57PM EDT22.000.110.110.140.00-703,75127.44%
PFE241018P000230002024-05-28 10:56AM EDT23.000.200.180.22+0.05+33.33%11,42026.51%
PFE241018P000240002024-05-24 1:04PM EDT24.000.300.290.32+0.04+15.38%107,38825.15%
PFE241018P000250002024-05-28 10:58AM EDT25.000.450.450.46+0.06+15.38%113,88723.78%
PFE241018P000260002024-05-28 10:16AM EDT26.000.660.700.72+0.09+15.79%353,57623.63%
PFE241018P000270002024-05-28 9:38AM EDT27.001.061.021.06+0.18+20.45%2318,15723.32%
PFE241018P000280002024-05-28 10:53AM EDT28.001.431.471.50+0.16+12.60%5712,87223.10%
PFE241018P000290002024-05-28 10:52AM EDT29.001.972.012.06+0.24+13.87%1546,10023.22%
PFE241018P000300002024-05-28 10:56AM EDT30.002.632.642.73+0.32+13.85%148923.63%
PFE241018P000310002024-05-22 12:03PM EDT31.002.613.353.450.00-71,05423.61%
PFE241018P000320002024-05-22 1:02PM EDT32.003.304.154.250.00-227723.83%
PFE241018P000330002024-05-22 11:16AM EDT33.003.995.005.200.00-31926.10%
PFE241018P000340002024-05-16 11:36AM EDT34.005.405.906.150.00-352228.03%
PFE241018P000350002024-05-23 12:44PM EDT35.006.306.807.000.00-42826.95%
PFE241018P000360002024-04-05 11:16AM EDT36.009.888.059.500.00-1158.23%
PFE241018P000400002024-04-29 2:20PM EDT40.0014.6511.7011.850.00-7031.84%