New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.78+0.15 (+0.52%)
At close: 04:00PM EST
28.77 -0.01 (-0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:30.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE231215C000300002023-12-08 3:58PM EST2023-12-150.050.050.06-0.02-28.57%3,96314,66025.39%
PFE231222C000300002023-12-08 3:59PM EST2023-12-220.130.130.15-0.01-7.14%5412,23624.41%
PFE231229C000300002023-12-08 3:39PM EST2023-12-290.230.200.23+0.02+9.52%2852,83923.83%
PFE240105C000300002023-12-08 3:38PM EST2024-01-050.320.290.320.00-10894724.12%
PFE240112C000300002023-12-08 3:46PM EST2024-01-120.430.410.45-0.01-2.27%13279625.78%
PFE240119C000300002023-12-08 3:55PM EST2024-01-190.530.520.54+0.02+3.92%1,88225,27226.12%
PFE240126C000300002023-12-07 3:36PM EST2024-01-260.60--0.00---0.00%
PFE240216C000300002023-12-08 3:51PM EST2024-02-160.800.790.81+0.02+2.56%3918,42825.95%
PFE240315C000300002023-12-08 3:15PM EST2024-03-151.041.031.05+0.02+1.96%6615,39226.12%
PFE240419C000300002023-12-08 3:32PM EST2024-04-191.311.301.34-0.01-0.76%1331,25726.71%
PFE240517C000300002023-12-08 3:54PM EST2024-05-171.501.491.54-0.06-3.85%981,96026.93%
PFE240621C000300002023-12-08 3:04PM EST2024-06-211.711.641.71+0.07+4.27%964,18926.44%
PFE240920C000300002023-12-08 10:12AM EST2024-09-202.132.112.180.00-301,84526.48%
PFE250117C000300002023-12-08 3:52PM EST2025-01-172.692.652.79+0.07+2.67%2914,94927.30%
PFE250321C000300002023-12-07 10:58AM EST2025-03-212.752.753.000.00-51,52727.01%
PFE250620C000300002023-12-08 1:12PM EST2025-06-203.113.003.55+0.01+0.32%112528.59%
PFE251219C000300002023-12-08 10:30AM EST2025-12-193.453.353.55+0.05+1.47%401,40624.83%
PFE260116C000300002023-12-08 3:57PM EST2026-01-163.553.503.60+0.05+1.43%936,95624.67%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE231215P000300002023-12-08 3:54PM EST2023-12-151.261.191.28-0.17-11.89%28728,78225.39%
PFE231222P000300002023-12-08 3:46PM EST2023-12-221.311.251.39-0.17-11.49%761,24825.68%
PFE231229P000300002023-12-08 3:35PM EST2023-12-291.341.321.39-0.13-8.84%1651,56221.00%
PFE240105P000300002023-12-08 9:45AM EST2024-01-051.471.391.50-0.02-1.34%1393022.66%
PFE240112P000300002023-12-08 3:41PM EST2024-01-121.441.471.540.00-57421.58%
PFE240119P000300002023-12-08 3:00PM EST2024-01-191.561.561.59-0.15-8.77%27058,29821.19%
PFE240126P000300002023-12-07 12:23PM EST2024-01-261.72--0.00---0.00%
PFE240216P000300002023-12-08 3:53PM EST2024-02-162.132.072.13-0.01-0.47%2297,30828.03%
PFE240315P000300002023-12-08 3:43PM EST2024-03-152.242.242.270.00-18420,45426.12%
PFE240419P000300002023-12-08 12:57PM EST2024-04-192.462.402.43-0.08-3.15%495,96224.81%
PFE240517P000300002023-12-07 3:44PM EST2024-05-172.672.592.73-0.14-4.98%582726.54%
PFE240621P000300002023-12-08 10:43AM EST2024-06-212.862.722.87-0.07-2.39%2123,25425.73%
PFE240920P000300002023-12-08 1:39PM EST2024-09-203.353.253.35+0.05+1.52%1898,24826.00%
PFE250117P000300002023-12-08 12:16PM EST2025-01-173.803.753.850.00-1215,32126.00%
PFE250321P000300002023-12-08 10:32AM EST2025-03-214.104.004.15-0.13-3.07%9388526.50%
PFE250620P000300002023-12-07 9:55AM EST2025-06-204.423.704.700.00-122,05728.13%
PFE251219P000300002023-12-05 3:43PM EST2025-12-194.904.354.95+0.25+5.38%16,62225.97%
PFE260116P000300002023-12-08 3:58PM EST2026-01-164.764.754.95-0.11-2.26%207,80525.50%