New Zealand markets close in 5 hours 39 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:26.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240301C000260002024-02-23 3:50PM EST2024-03-011.871.691.89+0.22+13.33%35,10925,62649.02%
PFE240308C000260002024-02-23 2:49PM EST2024-03-081.921.761.92+0.24+14.29%12641335.74%
PFE240315C000260002024-02-23 3:49PM EST2024-03-152.031.941.99+0.24+13.41%2228,81933.01%
PFE240322C000260002024-02-23 11:11AM EST2024-03-222.241.892.27+0.36+19.15%210540.77%
PFE240328C000260002024-02-22 1:36PM EST2024-03-281.931.882.320.00-31338.72%
PFE240405C000260002024-02-23 10:47AM EST2024-04-052.592.112.51+0.59+29.50%2140.82%
PFE240419C000260002024-02-23 3:06PM EST2024-04-192.402.222.35+0.20+9.09%992,28430.81%
PFE240517C000260002024-02-23 3:00PM EST2024-05-172.632.522.60+0.30+12.88%1254,34830.62%
PFE240621C000260002024-02-23 3:58PM EST2024-06-212.722.552.82+0.14+5.43%255,77529.64%
PFE240719C000260002024-02-23 12:51PM EST2024-07-192.972.742.87+0.47+18.80%3326227.44%
PFE240816C000260002024-02-23 9:38AM EST2024-08-162.972.733.00+0.31+11.65%116827.03%
PFE240920C000260002024-02-23 12:57PM EST2024-09-203.193.053.15+0.22+7.41%219026.61%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240301P000260002024-02-23 3:58PM EST2024-03-010.030.020.03-0.02-40.00%2,74130,63832.81%
PFE240308P000260002024-02-23 3:56PM EST2024-03-080.050.050.06-0.04-44.44%9061,00026.56%
PFE240315P000260002024-02-23 3:44PM EST2024-03-150.110.100.12-0.04-26.67%35635,22326.17%
PFE240322P000260002024-02-23 3:31PM EST2024-03-220.140.140.17-0.06-30.00%6814,77425.39%
PFE240328P000260002024-02-23 3:37PM EST2024-03-280.170.170.20-0.07-29.17%4449624.41%
PFE240405P000260002024-02-23 2:29PM EST2024-04-050.230.090.28-0.08-25.81%131025.00%
PFE240419P000260002024-02-23 3:47PM EST2024-04-190.320.320.33-0.06-15.79%25214,68423.19%
PFE240517P000260002024-02-23 3:47PM EST2024-05-170.630.630.66-0.07-10.00%48913,91726.69%
PFE240621P000260002024-02-23 3:38PM EST2024-06-210.790.790.81-0.09-10.23%5221,79725.15%
PFE240719P000260002024-02-23 3:00PM EST2024-07-190.900.910.93-0.10-10.00%74,66024.56%
PFE240816P000260002024-02-23 1:38PM EST2024-08-161.161.151.19-0.08-6.45%221,92526.32%
PFE240920P000260002024-02-23 3:56PM EST2024-09-201.261.261.30-0.09-6.67%481,51525.46%