New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.75-0.03 (-0.11%)
At close: 04:00PM EDT
27.77 +0.02 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:20.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240405C000200002024-03-27 1:21PM EDT2024-04-057.957.408.100.00-7850.00%
PFE240412C000200002024-03-07 2:35PM EDT2024-04-127.117.409.900.00--30183.30%
PFE240419C000200002024-03-28 2:12PM EDT2024-04-198.107.408.20+0.23+2.92%2019971.48%
PFE240426C000200002024-03-18 2:57PM EDT2024-04-267.767.159.550.00-1512113.77%
PFE240503C000200002024-03-22 3:14PM EDT2024-05-037.537.359.500.00-99106.35%
PFE240517C000200002024-03-27 12:55PM EDT2024-05-178.057.508.100.00-1019473.24%
PFE240621C000200002024-03-25 12:07PM EDT2024-06-217.497.308.000.00-121951.17%
PFE240719C000200002024-03-05 1:41PM EDT2024-07-196.607.258.600.00-5665.33%
PFE240816C000200002024-03-19 9:31AM EDT2024-08-167.357.008.650.00-31559.77%
PFE240920C000200002024-03-28 10:02AM EDT2024-09-208.007.108.75+0.55+7.38%538955.76%
PFE241018C000200002024-03-27 3:44PM EDT2024-10-187.957.808.050.00-15134.67%
PFE250117C000200002024-03-28 3:01PM EDT2025-01-178.057.858.15+0.20+2.55%72,60631.30%
PFE250321C000200002024-03-28 1:38PM EDT2025-03-218.357.558.25+0.70+9.15%462730.47%
PFE250620C000200002024-03-28 2:37PM EDT2025-06-208.307.709.10+0.09+1.10%473639.60%
PFE251219C000200002024-03-28 11:16AM EDT2025-12-198.528.158.55+0.21+2.53%21,88227.00%
PFE260116C000200002024-03-28 2:23PM EDT2026-01-168.738.408.60+0.21+2.46%127,48727.03%
PFE260618C000200002024-03-28 3:31PM EDT2026-06-189.008.609.10+0.50+5.88%858429.43%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240419P000200002024-03-28 3:39PM EDT2024-04-190.010.000.050.00-184564.06%
PFE240426P000200002024-03-08 12:51PM EDT2024-04-260.040.001.270.00-55116.02%
PFE240517P000200002024-03-26 3:07PM EDT2024-05-170.010.000.030.00-1,0701,73643.75%
PFE240621P000200002024-03-28 3:25PM EDT2024-06-210.040.010.050.00-1634,09536.33%
PFE240719P000200002024-03-28 9:56AM EDT2024-07-190.080.040.07+0.01+14.29%19089333.59%
PFE240816P000200002024-03-28 10:02AM EDT2024-08-160.110.050.12-0.02-15.38%15032633.40%
PFE240920P000200002024-03-28 3:58PM EDT2024-09-200.240.130.15+0.07+41.18%38310,16331.45%
PFE241018P000200002024-03-26 9:30AM EDT2024-10-180.210.160.220.00-14732.03%
PFE250117P000200002024-03-28 3:18PM EDT2025-01-170.330.290.380.00-2113,32030.91%
PFE250321P000200002024-03-28 9:58AM EDT2025-03-210.440.410.74-0.06-12.00%65,62134.86%
PFE250620P000200002024-03-27 12:29PM EDT2025-06-200.630.580.680.00-12,80630.23%
PFE251219P000200002024-03-28 3:58PM EDT2025-12-190.990.941.24+0.13+15.12%1054,55232.23%
PFE260116P000200002024-03-28 1:33PM EDT2026-01-161.050.971.11-0.07-6.25%1202,26730.08%
PFE260618P000200002024-03-28 1:38PM EDT2026-06-181.311.251.500.00-101,71930.91%