New Zealand markets open in 8 hours 56 minutes

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:40.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240503C000400002024-04-01 3:34PM EDT2024-05-030.010.000.010.00--184.38%
PFE240510C000400002024-04-05 11:39AM EDT2024-05-100.010.000.180.00-1198.83%
PFE240517C000400002024-04-05 2:39PM EDT2024-05-170.010.000.020.00-188962.50%
PFE240621C000400002024-04-19 3:44PM EDT2024-06-210.020.010.02+0.01+100.00%3713,13644.92%
PFE240719C000400002024-04-03 3:47PM EDT2024-07-190.020.000.150.00-11045751.17%
PFE240816C000400002024-04-19 12:25PM EDT2024-08-160.030.010.100.00-20060441.41%
PFE240920C000400002024-04-18 3:25PM EDT2024-09-200.030.040.050.00-2377,79332.42%
PFE241018C000400002024-04-19 2:13PM EDT2024-10-180.050.020.05+0.01+25.00%21695829.88%
PFE250117C000400002024-04-19 3:53PM EDT2025-01-170.130.110.13+0.02+18.18%51945,38428.61%
PFE250321C000400002024-04-19 1:33PM EDT2025-03-210.170.170.20+0.02+13.33%2522,65428.08%
PFE250620C000400002024-04-19 1:05PM EDT2025-06-200.280.280.32+0.01+3.70%932,42827.66%
PFE251219C000400002024-04-19 1:36PM EDT2025-12-190.650.670.70+0.04+6.56%278,88428.52%
PFE260116C000400002024-04-19 3:23PM EDT2026-01-160.710.680.73+0.08+12.70%55616,61128.25%
PFE260618C000400002024-04-19 11:35AM EDT2026-06-181.001.011.09+0.08+8.70%164,15528.83%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240503P000400002024-04-17 9:40AM EDT2024-05-0314.1512.1016.30-0.30-2.08%10142.58%
PFE240517P000400002024-01-25 4:59PM EDT2024-05-1712.2012.0512.450.00-300.00%
PFE240621P000400002024-04-16 2:21PM EDT2024-06-2114.5013.9514.400.00-102,14163.57%
PFE240816P000400002024-01-26 12:15PM EDT2024-08-1612.6011.7512.650.00-200.00%
PFE240920P000400002024-03-04 10:33AM EDT2024-09-2014.0012.6513.800.00-10260.00%
PFE250117P000400002024-04-19 12:13PM EDT2025-01-1714.4512.4515.20-0.35-2.36%17,94250.83%
PFE250321P000400002024-04-04 2:55PM EDT2025-03-2113.4512.9015.550.00-139250.34%
PFE250620P000400002024-04-12 12:10PM EDT2025-06-2014.2312.8015.700.00-6111946.29%
PFE251219P000400002024-04-15 11:28AM EDT2025-12-1914.3413.1015.500.00-776836.91%
PFE260116P000400002024-04-15 9:30AM EDT2026-01-1614.7513.9514.950.00-560830.75%
PFE260618P000400002024-04-15 3:42PM EDT2026-06-1814.5212.0515.700.00-13434.03%