UK markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.740.00 (0.00%)
At close: 04:02PM EDT
27.73 -0.01 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:28.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240628C000280002024-06-21 3:59PM EDT2024-06-280.260.250.26-0.05-16.13%7,1868,49824.41%
PFE240705C000280002024-06-21 3:57PM EDT2024-07-050.380.350.45-0.03-7.32%59992526.17%
PFE240712C000280002024-06-21 3:20PM EDT2024-07-120.440.460.65-0.12-21.43%2831,43629.00%
PFE240719C000280002024-06-21 3:57PM EDT2024-07-190.580.590.61-0.10-14.71%3,06624,83523.78%
PFE240726C000280002024-06-21 3:42PM EDT2024-07-260.630.580.75-0.10-13.70%27796325.39%
PFE240802C000280002024-06-21 3:45PM EDT2024-08-020.800.720.85-0.06-6.98%13612925.83%
PFE240816C000280002024-06-21 3:59PM EDT2024-08-160.890.880.91-0.06-6.32%1,64418,68623.78%
PFE241018C000280002024-06-21 3:38PM EDT2024-10-181.321.341.39-0.14-9.59%374,74623.90%
PFE241220C000280002024-06-21 2:25PM EDT2024-12-201.691.451.93-0.11-6.11%1121,71926.25%
PFE250620C000280002024-06-21 3:25PM EDT2025-06-202.502.502.86-0.16-6.02%4909,68826.98%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240628P000280002024-06-21 3:59PM EDT2024-06-280.500.460.510.00-1,2874,40023.73%
PFE240705P000280002024-06-21 3:59PM EDT2024-07-050.580.540.59+0.03+5.45%5418,26820.61%
PFE240712P000280002024-06-21 1:37PM EDT2024-07-120.620.630.88-0.08-11.43%817,35827.83%
PFE240719P000280002024-06-21 3:59PM EDT2024-07-190.730.720.76-0.01-1.35%3,31417,24720.22%
PFE240726P000280002024-06-21 1:29PM EDT2024-07-260.870.760.89+0.08+10.13%27727121.88%
PFE240802P000280002024-06-21 3:55PM EDT2024-08-021.261.161.25+0.18+16.67%2514429.59%
PFE240816P000280002024-06-21 3:45PM EDT2024-08-161.341.261.30+0.06+4.69%1,3989,34026.76%
PFE241018P000280002024-06-21 3:36PM EDT2024-10-181.601.551.59+0.06+3.90%2524,18522.95%
PFE241220P000280002024-06-21 2:26PM EDT2024-12-202.031.972.170.00-2005,03926.00%
PFE250620P000280002024-06-20 9:59AM EDT2025-06-202.912.773.250.00-2218,42928.20%