New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.00+0.61 (+2.40%)
At close: 04:00PM EDT
25.90 -0.10 (-0.38%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:30.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240426C000300002024-04-19 3:50PM EDT2024-04-260.010.000.040.00-662,93453.13%
PFE240503C000300002024-04-19 3:11PM EDT2024-05-030.020.010.03-0.01-33.33%6194,06840.23%
PFE240510C000300002024-04-19 2:53PM EDT2024-05-100.030.010.040.00-1491,11834.77%
PFE240517C000300002024-04-19 3:46PM EDT2024-05-170.050.040.050.00-33424,75431.25%
PFE240524C000300002024-04-18 10:24AM EDT2024-05-240.050.040.090.00-1302,23631.84%
PFE240531C000300002024-04-19 10:27AM EDT2024-05-310.070.060.07+0.01+16.67%814527.44%
PFE240621C000300002024-04-19 3:56PM EDT2024-06-210.130.130.14+0.02+18.18%61431,80026.47%
PFE240719C000300002024-04-19 3:42PM EDT2024-07-190.240.230.25+0.05+26.32%3724,98426.07%
PFE240816C000300002024-04-19 3:19PM EDT2024-08-160.350.330.35+0.10+40.00%8811,86125.49%
PFE240920C000300002024-04-19 3:41PM EDT2024-09-200.460.450.47+0.10+27.78%41915,03725.00%
PFE241018C000300002024-04-19 3:55PM EDT2024-10-180.590.560.60+0.15+34.09%622,93625.34%
PFE250117C000300002024-04-19 3:39PM EDT2025-01-170.950.950.99+0.14+17.28%62544,58725.93%
PFE250321C000300002024-04-19 3:28PM EDT2025-03-211.201.181.22+0.17+16.50%639,96425.98%
PFE250620C000300002024-04-19 3:37PM EDT2025-06-201.531.481.58+0.20+15.04%16014,01026.51%
PFE251219C000300002024-04-19 2:48PM EDT2025-12-192.152.222.32+0.20+10.26%225,24627.95%
PFE260116C000300002024-04-19 3:46PM EDT2026-01-162.382.302.40+0.28+13.33%28631,01727.93%
PFE260618C000300002024-04-19 3:45PM EDT2026-06-182.832.782.96+0.23+8.85%62,12328.80%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240426P000300002024-04-19 3:18PM EDT2024-04-264.053.754.25-0.66-14.01%47094.14%
PFE240503P000300002024-04-12 11:19AM EDT2024-05-033.843.156.150.00-3094.53%
PFE240510P000300002024-04-03 9:48AM EDT2024-05-103.002.816.350.00-2373.63%
PFE240517P000300002024-04-19 1:54PM EDT2024-05-174.503.155.65-0.50-10.00%72,80755.18%
PFE240524P000300002024-04-17 3:36PM EDT2024-05-244.832.746.300.00-1224554.54%
PFE240531P000300002024-04-19 10:22AM EDT2024-05-314.793.406.35+0.39+8.86%1362.35%
PFE240621P000300002024-04-19 2:42PM EDT2024-06-214.503.954.45-0.50-10.00%15424,01338.43%
PFE240719P000300002024-04-19 12:30PM EDT2024-07-194.603.005.80-0.45-8.91%439661.96%
PFE240816P000300002024-04-19 9:56AM EDT2024-08-165.104.604.70-0.10-1.92%351933.50%
PFE240920P000300002024-04-19 11:15AM EDT2024-09-204.954.654.75-0.25-4.81%310,49030.37%
PFE241018P000300002024-04-18 9:46AM EDT2024-10-185.354.704.800.00-40633628.76%
PFE250117P000300002024-04-19 3:29PM EDT2025-01-175.085.005.10-0.47-8.47%10719,98227.37%
PFE250321P000300002024-04-18 10:12AM EDT2025-03-215.705.205.300.00-12,08226.89%
PFE250620P000300002024-04-19 10:26AM EDT2025-06-205.705.406.30-0.26-4.36%1053,43033.24%
PFE251219P000300002024-04-17 1:43PM EDT2025-12-196.305.906.100.00-29,47726.31%
PFE260116P000300002024-04-19 3:16PM EDT2026-01-166.085.956.20-0.42-6.46%44126,21126.48%
PFE260618P000300002024-04-18 1:26PM EDT2026-06-186.455.706.50-0.33-4.87%1201,01725.78%