New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.86-0.48 (-1.82%)
At close: 04:02PM EDT
25.91 +0.05 (+0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:29.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240419C000290002024-04-12 3:37PM EDT2024-04-190.010.000.010.00-2,72628,06939.06%
PFE240426C000290002024-04-12 3:55PM EDT2024-04-260.030.020.030.00-354,15233.59%
PFE240503C000290002024-04-12 3:59PM EDT2024-05-030.080.070.08-0.05-38.46%3,2973,03633.99%
PFE240510C000290002024-04-12 3:17PM EDT2024-05-100.100.080.11-0.01-9.09%1164,38731.84%
PFE240517C000290002024-04-12 3:55PM EDT2024-05-170.120.120.13-0.02-14.29%2,72820,24129.79%
PFE240524C000290002024-04-12 3:42PM EDT2024-05-240.130.130.16-0.04-23.53%1621328.91%
PFE240531C000290002024-04-12 2:31PM EDT2024-05-310.160.140.18-0.02-11.11%22027.74%
PFE240621C000290002024-04-12 3:28PM EDT2024-06-210.270.260.28-0.04-12.90%82112,40726.81%
PFE240719C000290002024-04-12 3:13PM EDT2024-07-190.420.390.42-0.05-10.64%1648,15626.37%
PFE240816C000290002024-04-12 2:13PM EDT2024-08-160.540.520.54-0.06-10.00%10916,25625.83%
PFE240920C000290002024-04-12 3:28PM EDT2024-09-200.630.580.67-0.12-16.00%543,70425.20%
PFE241018C000290002024-04-12 3:38PM EDT2024-10-180.800.760.83-0.08-9.09%591,40625.78%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240419P000290002024-04-12 2:50PM EDT2024-04-193.102.823.55+0.30+10.71%1,4012,52551.56%
PFE240426P000290002024-04-11 2:40PM EDT2024-04-262.642.483.400.00-2020058.40%
PFE240503P000290002024-04-11 2:00PM EDT2024-05-032.582.373.850.00-522971.68%
PFE240510P000290002024-04-09 12:35PM EDT2024-05-102.732.014.350.00-11081.74%
PFE240517P000290002024-04-12 12:56PM EDT2024-05-173.443.253.90+0.44+14.67%214,76657.37%
PFE240524P000290002024-04-12 11:33AM EDT2024-05-243.253.054.25+0.18+5.86%11163.62%
PFE240531P000290002024-04-12 1:37PM EDT2024-05-313.473.453.60+0.77+28.52%20838.72%
PFE240621P000290002024-04-12 2:22PM EDT2024-06-213.473.503.65+0.34+10.86%2416,20633.84%
PFE240719P000290002024-04-12 3:54PM EDT2024-07-193.653.603.70+0.33+9.94%29256329.79%
PFE240816P000290002024-04-11 9:30AM EDT2024-08-163.463.853.950.00-134831.20%
PFE240920P000290002024-04-12 3:17PM EDT2024-09-204.003.904.00+0.35+9.59%33,48128.44%
PFE241018P000290002024-04-12 2:22PM EDT2024-10-183.924.004.10+0.12+3.16%224,38327.78%