New Zealand markets open in 9 hours 16 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.59+0.03 (+0.11%)
At close: 04:00PM EST
26.61 +0.02 (+0.08%)
Pre-market: 06:43AM EST
In the money
Show:ListStraddle
Strike:30.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240308C000300002024-03-01 3:49PM EST2024-03-080.010.000.000.00-11025.00%
PFE240315C000300002024-03-01 3:57PM EST2024-03-150.020.000.000.00-284012.50%
PFE240322C000300002024-03-01 3:49PM EST2024-03-220.030.000.000.00-241012.50%
PFE240328C000300002024-03-01 3:49PM EST2024-03-280.040.000.000.00-136012.50%
PFE240405C000300002024-03-01 2:24PM EST2024-04-050.070.000.000.00-29012.50%
PFE240412C000300002024-03-01 10:52AM EST2024-04-120.100.000.000.00-1012.50%
PFE240419C000300002024-03-01 3:46PM EST2024-04-190.120.000.000.00-1,41806.25%
PFE240517C000300002024-03-01 3:48PM EST2024-05-170.270.000.000.00-52306.25%
PFE240621C000300002024-03-01 3:46PM EST2024-06-210.410.000.000.00-1,06406.25%
PFE240719C000300002024-03-01 3:52PM EST2024-07-190.520.000.000.00-3606.25%
PFE240816C000300002024-03-01 3:53PM EST2024-08-160.640.000.000.00-20206.25%
PFE240920C000300002024-03-01 3:48PM EST2024-09-200.760.000.000.00-15903.13%
PFE250117C000300002024-03-01 3:59PM EST2025-01-171.270.000.000.00-2,22203.13%
PFE250321C000300002024-03-01 3:55PM EST2025-03-211.460.000.000.00-26003.13%
PFE250620C000300002024-03-01 3:44PM EST2025-06-201.800.000.000.00-15103.13%
PFE251219C000300002024-03-01 3:49PM EST2025-12-192.450.000.000.00-7303.13%
PFE260116C000300002024-03-01 3:59PM EST2026-01-162.630.000.000.00-38703.13%
PFE260618C000300002024-03-01 2:48PM EST2026-06-183.000.000.000.00-3901.56%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240308P000300002024-03-01 2:13PM EST2024-03-083.330.000.000.00-1000.00%
PFE240315P000300002024-03-01 1:52PM EST2024-03-153.400.000.000.00-1000.00%
PFE240322P000300002024-03-01 10:17AM EST2024-03-223.500.000.000.00-100.00%
PFE240328P000300002024-03-01 3:18PM EST2024-03-283.410.000.000.00-100.00%
PFE240405P000300002024-02-28 9:42AM EST2024-04-053.120.000.000.00-2400.00%
PFE240419P000300002024-03-01 2:56PM EST2024-04-193.400.000.000.00-5100.00%
PFE240517P000300002024-03-01 3:56PM EST2024-05-173.750.000.000.00-3500.00%
PFE240621P000300002024-03-01 3:20PM EST2024-06-213.800.000.000.00-1500.00%
PFE240719P000300002024-03-01 11:53AM EST2024-07-193.910.000.000.00-3200.00%
PFE240816P000300002024-03-01 3:14PM EST2024-08-164.100.000.000.00-3400.00%
PFE240920P000300002024-03-01 3:50PM EST2024-09-204.250.000.000.00-3600.00%
PFE250117P000300002024-03-01 3:54PM EST2025-01-174.620.000.000.00-3800.00%
PFE250321P000300002024-03-01 11:20AM EST2025-03-214.830.000.000.00-900.00%
PFE250620P000300002024-02-27 2:48PM EST2025-06-204.850.000.000.00-800.00%
PFE251219P000300002024-02-28 11:38AM EST2025-12-195.390.000.000.00-1500.00%
PFE260116P000300002024-03-01 2:26PM EST2026-01-165.710.000.000.00-3200.00%
PFE260618P000300002024-03-01 3:26PM EST2026-06-186.070.000.000.00-5000.00%