New Zealand markets close in 3 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.53-0.11 (-0.38%)
At close: 04:00PM EDT
28.52 -0.01 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:35.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240531C000350002024-05-16 1:28PM EDT2024-05-310.010.000.000.00-1025.00%
PFE240621C000350002024-05-20 3:50PM EDT2024-06-210.020.000.000.00-79012.50%
PFE240719C000350002024-05-20 2:04PM EDT2024-07-190.040.000.000.00-8012.50%
PFE240816C000350002024-05-20 3:01PM EDT2024-08-160.060.000.000.00-35012.50%
PFE240920C000350002024-05-20 1:39PM EDT2024-09-200.110.000.000.00-1906.25%
PFE241018C000350002024-05-20 3:30PM EDT2024-10-180.180.000.000.00-6506.25%
PFE241220C000350002024-05-20 3:13PM EDT2024-12-200.370.000.000.00-5606.25%
PFE250117C000350002024-05-20 3:28PM EDT2025-01-170.440.000.000.00-40206.25%
PFE250321C000350002024-05-20 3:04PM EDT2025-03-210.710.000.000.00-4006.25%
PFE250620C000350002024-05-20 11:38AM EDT2025-06-201.000.000.000.00-1406.25%
PFE251219C000350002024-05-20 3:57PM EDT2025-12-191.630.000.000.00-3703.13%
PFE260116C000350002024-05-20 12:04PM EDT2026-01-161.660.000.000.00-2203.13%
PFE260618C000350002024-05-20 1:00PM EDT2026-06-182.220.000.000.00-1503.13%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240531P000350002024-05-06 9:30AM EDT2024-05-318.300.000.000.00--00.00%
PFE240614P000350002024-05-13 3:03PM EDT2024-06-146.200.000.000.00-100.00%
PFE240621P000350002024-05-20 2:55PM EDT2024-06-216.450.000.000.00-69000.00%
PFE240719P000350002024-05-20 12:00PM EDT2024-07-196.300.000.000.00-1100.00%
PFE240816P000350002024-05-20 10:18AM EDT2024-08-166.420.000.000.00-200.00%
PFE240920P000350002024-05-14 11:44AM EDT2024-09-206.660.000.000.00-300.00%
PFE241018P000350002024-05-10 1:55PM EDT2024-10-187.040.000.000.00-1100.00%
PFE241220P000350002024-05-15 11:47AM EDT2024-12-206.420.000.000.00-500.00%
PFE250117P000350002024-05-20 9:30AM EDT2025-01-176.570.000.000.00-2500.00%
PFE250321P000350002024-05-13 11:43AM EDT2025-03-216.930.000.000.00-10400.00%
PFE250620P000350002024-05-16 11:36AM EDT2025-06-206.990.000.000.00-200.00%
PFE251219P000350002024-05-20 9:53AM EDT2025-12-197.540.000.000.00-200.00%
PFE260116P000350002024-05-16 11:55AM EDT2026-01-167.400.000.000.00-500.00%
PFE260618P000350002024-05-17 3:54PM EDT2026-06-187.550.000.000.00-400.00%