New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.34+0.02 (+0.08%)
At close: 04:00PM EDT
26.34 0.00 (0.00%)
Pre-market: 08:53AM EDT
In the money
Show:ListStraddle
Strike:25.00
Callsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240412C000250002024-04-11 3:37PM EDT2024-04-121.310.000.000.00-282210.00%
PFE240419C000250002024-04-11 3:53PM EDT2024-04-191.400.000.000.00-911,8230.00%
PFE240426C000250002024-04-11 3:12PM EDT2024-04-261.460.000.000.00-1641400.00%
PFE240503C000250002024-04-11 3:12PM EDT2024-05-031.640.000.000.00-245660.00%
PFE240510C000250002024-04-10 1:58PM EDT2024-05-101.650.000.000.00-1212810.00%
PFE240517C000250002024-04-11 3:59PM EDT2024-05-171.730.000.000.00-1373,0200.00%
PFE240621C000250002024-04-11 3:59PM EDT2024-06-211.920.000.000.00-3383,7910.00%
PFE240719C000250002024-04-11 3:23PM EDT2024-07-192.110.000.000.00-1689100.00%
PFE240816C000250002024-04-11 9:56AM EDT2024-08-162.240.000.000.00-141,0770.00%
PFE240920C000250002024-04-11 2:56PM EDT2024-09-202.300.000.000.00-2724,2040.00%
PFE241018C000250002024-04-11 11:12AM EDT2024-10-182.530.000.000.00-56300.00%
PFE250117C000250002024-04-11 3:45PM EDT2025-01-173.000.000.000.00-43827,6020.00%
PFE250321C000250002024-04-11 12:26PM EDT2025-03-213.110.000.000.00-338260.00%
PFE250620C000250002024-04-11 12:37PM EDT2025-06-203.220.000.000.00-6103,2500.00%
PFE251219C000250002024-04-11 10:05AM EDT2025-12-194.200.000.000.00-11,7820.00%
PFE260116C000250002024-04-11 3:47PM EDT2026-01-164.400.000.000.00-32610,4300.00%
PFE260618C000250002024-04-11 2:45PM EDT2026-06-184.850.000.000.00-431,2990.00%
Putsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240412P000250002024-04-11 11:27AM EDT2024-04-120.010.000.000.00-762,57025.00%
PFE240419P000250002024-04-11 2:58PM EDT2024-04-190.050.000.000.00-99129,20812.50%
PFE240426P000250002024-04-11 3:50PM EDT2024-04-260.090.000.000.00-1017206.25%
PFE240503P000250002024-04-11 3:53PM EDT2024-05-030.240.000.000.00-1911,1106.25%
PFE240510P000250002024-04-11 3:59PM EDT2024-05-100.380.000.000.00-5,08044,3596.25%
PFE240517P000250002024-04-11 3:58PM EDT2024-05-170.450.000.000.00-4,914108,8656.25%
PFE240524P000250002024-04-11 3:37PM EDT2024-05-240.510.000.000.00-82073.13%
PFE240621P000250002024-04-11 3:51PM EDT2024-06-210.680.000.000.00-26039,5903.13%
PFE240719P000250002024-04-11 3:50PM EDT2024-07-190.830.000.000.00-66216,9143.13%
PFE240816P000250002024-04-11 12:12PM EDT2024-08-161.160.000.000.00-1298,4783.13%
PFE240920P000250002024-04-11 3:59PM EDT2024-09-201.230.000.000.00-1,01331,9441.56%
PFE241018P000250002024-04-11 1:02PM EDT2024-10-181.340.000.000.00-181,8971.56%
PFE250117P000250002024-04-11 2:59PM EDT2025-01-171.730.000.000.00-24255,0161.56%
PFE250321P000250002024-04-11 2:39PM EDT2025-03-211.980.000.000.00-3169,1231.56%
PFE250620P000250002024-04-11 3:30PM EDT2025-06-202.350.000.000.00-27923,9051.56%
PFE251219P000250002024-04-11 11:59AM EDT2025-12-192.970.000.000.00-212,4881.56%
PFE260116P000250002024-04-11 10:52AM EDT2026-01-163.030.000.000.00-24529,5430.78%
PFE260618P000250002024-04-11 3:18PM EDT2026-06-183.380.000.000.00-191,2390.78%