New Zealand markets close in 5 hours 43 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.76+0.21 (+0.76%)
At close: 04:00PM EST
27.84 +0.08 (+0.29%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:24.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240301C000240002024-02-21 10:06AM EST2024-03-013.403.703.950.00-510373.44%
PFE240308C000240002024-02-23 9:58AM EST2024-03-083.953.653.90+0.26+7.05%1160.35%
PFE240315C000240002024-02-23 3:36PM EST2024-03-153.933.753.95+0.28+7.67%4832953.03%
PFE240322C000240002024-02-23 12:15PM EST2024-03-224.152.994.85+0.40+10.67%55090.82%
PFE240328C000240002024-02-20 3:09PM EST2024-03-283.863.455.850.00-4574.27%
PFE240419C000240002024-02-23 9:58AM EST2024-04-194.184.004.10+0.58+16.11%379738.57%
PFE240517C000240002024-02-23 3:51PM EST2024-05-174.304.054.30+0.25+6.17%1381,09437.50%
PFE240621C000240002024-02-23 9:36AM EST2024-06-214.354.254.35+0.22+5.33%161232.62%
PFE240719C000240002024-02-20 3:42PM EST2024-07-194.234.154.500.00-11332.37%
PFE240816C000240002024-02-20 11:48AM EST2024-08-164.454.354.500.00-14,52629.64%
PFE240920C000240002024-02-23 3:47PM EST2024-09-204.554.454.55+0.15+3.41%23727.88%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240301P000240002024-02-23 11:55AM EST2024-03-010.010.000.010.00-955153.13%
PFE240308P000240002024-02-23 2:49PM EST2024-03-080.010.000.03-0.02-66.67%2619542.97%
PFE240315P000240002024-02-23 2:39PM EST2024-03-150.010.010.02-0.02-66.67%1485,10332.03%
PFE240322P000240002024-02-22 9:55AM EST2024-03-220.060.010.040.00-116631.45%
PFE240328P000240002024-02-23 3:03PM EST2024-03-280.040.010.110.00-67335.55%
PFE240405P000240002024-02-23 2:56PM EST2024-04-050.070.040.24+0.07-1439.84%
PFE240419P000240002024-02-23 3:46PM EST2024-04-190.090.070.10-0.02-18.18%441,58426.95%
PFE240517P000240002024-02-23 3:00PM EST2024-05-170.230.220.24-0.03-11.54%6312,13427.98%
PFE240621P000240002024-02-23 2:24PM EST2024-06-210.340.320.35-0.02-5.56%64,87426.66%
PFE240719P000240002024-02-23 10:57AM EST2024-07-190.390.410.43-0.07-15.22%149525.83%
PFE240816P000240002024-02-22 2:30PM EST2024-08-160.640.580.610.00-183,56727.25%
PFE240920P000240002024-02-23 2:09PM EST2024-09-200.680.660.70-0.08-10.53%121,38726.42%