New Zealand markets close in 1 hour 11 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
26.58 -0.01 (-0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:20.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240315C000200002024-02-26 12:08PM EST2024-03-157.256.506.800.00-123789.84%
PFE240322C000200002024-02-29 3:28PM EST2024-03-226.825.957.400.00-1276.17%
PFE240419C000200002024-02-26 10:35AM EST2024-04-197.456.556.850.00-137951.17%
PFE240517C000200002024-03-01 12:54PM EST2024-05-176.816.707.05-1.29-15.93%54151.27%
PFE240621C000200002024-03-01 1:24PM EST2024-06-216.836.606.95-0.21-2.98%417545.36%
PFE240719C000200002024-02-27 3:51PM EST2024-07-197.206.557.20+7.20--148.24%
PFE240816C000200002024-03-01 3:11PM EST2024-08-166.906.806.95-0.90-11.54%10036.91%
PFE240920C000200002024-02-28 2:00PM EST2024-09-207.506.707.150.00-135538.77%
PFE250117C000200002024-03-01 3:33PM EST2025-01-177.006.907.050.00-281,95928.71%
PFE250321C000200002024-03-01 1:29PM EST2025-03-217.006.908.05-0.40-5.41%519741.55%
PFE250620C000200002024-03-01 11:03AM EST2025-06-207.206.007.20-0.45-5.88%3029426.00%
PFE251219C000200002024-03-01 10:05AM EST2025-12-197.497.007.65-0.01-0.13%11,84827.44%
PFE260116C000200002024-03-01 3:30PM EST2026-01-167.507.407.80-0.05-0.66%4535,31828.49%
PFE260618C000200002024-03-01 3:55PM EST2026-06-187.657.658.45+7.65-59631.69%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240308P000200002024-03-01 9:56AM EST2024-03-080.060.000.11-0.01-14.29%21136.72%
PFE240315P000200002024-02-26 12:23PM EST2024-03-150.030.000.030.00-11,92671.88%
PFE240419P000200002024-03-01 10:13AM EST2024-04-190.020.010.03-0.02-50.00%3581740.23%
PFE240517P000200002024-03-01 3:58PM EST2024-05-170.050.020.05+0.02+66.67%18385034.77%
PFE240621P000200002024-03-01 11:11AM EST2024-06-210.080.070.090.00-2113,91132.03%
PFE240719P000200002024-03-01 9:49AM EST2024-07-190.100.090.12+0.01+11.11%17858130.47%
PFE240816P000200002024-02-28 1:29PM EST2024-08-160.160.170.190.00-527230.96%
PFE240920P000200002024-03-01 12:39PM EST2024-09-200.240.210.240.00-6708,22029.88%
PFE250117P000200002024-03-01 3:51PM EST2025-01-170.450.430.49-0.05-10.00%5629,46929.37%
PFE250321P000200002024-03-01 10:41AM EST2025-03-210.600.550.75+0.01+1.69%3883,98331.25%
PFE250620P000200002024-03-01 3:18PM EST2025-06-200.810.560.92+0.01+1.25%1012,70330.47%
PFE251219P000200002024-03-01 10:16AM EST2025-12-191.211.161.29-0.01-0.82%33,14929.98%
PFE260116P000200002024-03-01 3:02PM EST2026-01-161.261.221.34-0.05-3.82%72,12529.88%
PFE260618P000200002024-03-01 3:09PM EST2026-06-181.501.301.61+1.50-54829.49%