New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.53-0.11 (-0.38%)
At close: 04:00PM EDT
28.50 -0.03 (-0.11%)
Pre-market: 04:26AM EDT
In the money
Show:ListStraddle
Callsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE260618C000150002024-05-15 2:53PM EDT15.0013.900.000.000.00-400.00%
PFE260618C000180002024-05-17 10:36AM EDT18.0011.100.000.000.00-100.00%
PFE260618C000200002024-05-20 9:30AM EDT20.009.450.000.000.00-100.00%
PFE260618C000230002024-05-20 12:17PM EDT23.007.250.000.000.00-300.00%
PFE260618C000250002024-05-20 10:56AM EDT25.006.050.000.000.00-1400.00%
PFE260618C000270002024-05-20 3:53PM EDT27.004.910.000.000.00-1500.00%
PFE260618C000300002024-05-20 3:57PM EDT30.003.600.000.000.00-10100.78%
PFE260618C000320002024-05-20 12:14PM EDT32.003.050.000.000.00-1301.56%
PFE260618C000350002024-05-20 1:00PM EDT35.002.220.000.000.00-1503.13%
PFE260618C000370002024-05-20 3:57PM EDT37.001.650.000.000.00-603.13%
PFE260618C000400002024-05-20 2:06PM EDT40.001.300.000.000.00-306.25%
Putsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE260618P000150002024-05-16 10:34AM EDT15.000.360.000.000.00-1012.50%
PFE260618P000180002024-05-10 10:36AM EDT18.000.810.000.000.00-606.25%
PFE260618P000200002024-05-20 2:51PM EDT20.001.000.000.000.00-106.25%
PFE260618P000230002024-05-20 3:00PM EDT23.001.690.000.000.00-503.13%
PFE260618P000250002024-05-20 3:44PM EDT25.002.340.000.000.00-4803.13%
PFE260618P000270002024-05-20 3:45PM EDT27.003.350.000.000.00-100.78%
PFE260618P000300002024-05-20 2:46PM EDT30.004.650.000.000.00-400.00%
PFE260618P000320002024-05-20 10:37AM EDT32.005.850.000.000.00-10000.00%
PFE260618P000350002024-05-17 3:54PM EDT35.007.550.000.000.00-400.00%
PFE260618P000370002024-05-16 3:03PM EDT37.009.230.000.000.00-500.00%
PFE260618P000400002024-05-14 12:12PM EDT40.0012.030.000.000.00-1600.00%