New Zealand markets close in 3 hours 51 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.39-0.03 (-0.12%)
At close: 04:00PM EDT
25.36 -0.03 (-0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:30.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240419C000300002024-04-18 3:48PM EDT2024-04-190.010.000.010.00-8444,427131.25%
PFE240426C000300002024-04-18 2:35PM EDT2024-04-260.010.010.030.00-1092,93656.25%
PFE240503C000300002024-04-18 12:41PM EDT2024-05-030.030.020.03+0.01+50.00%204,05844.14%
PFE240510C000300002024-04-18 3:44PM EDT2024-05-100.030.030.040.00-51,12238.28%
PFE240517C000300002024-04-18 3:56PM EDT2024-05-170.050.040.05+0.01+25.00%20024,84434.77%
PFE240524C000300002024-04-18 10:24AM EDT2024-05-240.050.030.06-0.02-28.57%1302,36632.42%
PFE240531C000300002024-04-18 3:10PM EDT2024-05-310.060.050.06-0.13-68.42%814929.69%
PFE240621C000300002024-04-18 3:54PM EDT2024-06-210.110.100.11-0.01-8.33%1,02131,19727.83%
PFE240719C000300002024-04-18 3:50PM EDT2024-07-190.190.190.20-0.01-5.00%1655,01027.15%
PFE240816C000300002024-04-18 2:18PM EDT2024-08-160.250.250.29-0.03-10.71%11011,78626.56%
PFE240920C000300002024-04-18 3:03PM EDT2024-09-200.360.350.38-0.03-7.69%14215,01025.54%
PFE241018C000300002024-04-18 3:49PM EDT2024-10-180.440.450.47-0.04-8.33%4672,51825.34%
PFE250117C000300002024-04-18 3:29PM EDT2025-01-170.810.810.83-0.05-5.81%84644,18426.05%
PFE250321C000300002024-04-18 3:54PM EDT2025-03-211.030.991.05-0.05-4.63%2679,78526.17%
PFE250620C000300002024-04-18 2:55PM EDT2025-06-201.331.301.37-0.05-3.62%8114,03426.50%
PFE251219C000300002024-04-18 2:36PM EDT2025-12-191.951.912.07-0.15-7.14%175,24427.89%
PFE260116C000300002024-04-18 3:48PM EDT2026-01-162.102.102.15-0.08-3.67%32730,72227.89%
PFE260618C000300002024-04-18 3:34PM EDT2026-06-182.602.552.600.00-882,07928.15%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240419P000300002024-04-18 2:49PM EDT2024-04-194.703.555.00+0.20+4.44%8626321.09%
PFE240426P000300002024-04-18 12:38PM EDT2024-04-264.714.205.05+0.11+2.39%47053.91%
PFE240503P000300002024-04-12 11:19AM EDT2024-05-033.843.356.750.00-3086.43%
PFE240510P000300002024-04-03 9:48AM EDT2024-05-103.003.857.050.00-2392.48%
PFE240517P000300002024-04-18 10:46AM EDT2024-05-175.004.505.40+0.05+1.01%12,80856.84%
PFE240524P000300002024-04-17 3:36PM EDT2024-05-244.834.856.700.00-1224584.23%
PFE240531P000300002024-04-15 2:44PM EDT2024-05-314.403.956.900.00-1365.23%
PFE240621P000300002024-04-18 3:56PM EDT2024-06-215.004.855.00+0.10+2.04%624,01340.14%
PFE240719P000300002024-04-17 10:58AM EDT2024-07-195.054.655.80+0.05+1.00%239753.25%
PFE240816P000300002024-04-17 1:58PM EDT2024-08-165.205.105.20+0.10+1.96%351934.18%
PFE240920P000300002024-04-18 11:48AM EDT2024-09-205.205.155.25+0.17+3.38%36210,48931.06%
PFE241018P000300002024-04-18 9:46AM EDT2024-10-185.354.306.15+0.85+18.89%40618243.14%
PFE250117P000300002024-04-18 10:42AM EDT2025-01-175.555.455.60+0.20+3.74%2119,97828.25%
PFE250321P000300002024-04-17 9:31AM EDT2025-03-215.705.605.75+0.20+3.64%12,08127.25%
PFE250620P000300002024-04-18 12:00PM EDT2025-06-205.965.855.95+0.59+10.99%13,43126.23%
PFE251219P000300002024-04-17 1:43PM EDT2025-12-196.306.256.450.00-29,47726.10%
PFE260116P000300002024-04-18 12:49PM EDT2026-01-166.506.306.55+0.10+1.56%1126,20026.29%
PFE260618P000300002024-04-18 1:26PM EDT2026-06-186.786.656.85+0.03+0.44%321,00525.72%