UK markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.54-0.06 (-0.20%)
As of 02:49PM EDT. Market open.
In the money
Show:ListStraddle
Strike:35.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240726C000350002024-07-18 10:31AM EDT2024-07-260.010.000.010.00-358965.63%
PFE240802C000350002024-07-23 1:57PM EDT2024-08-020.010.010.020.00-666947.66%
PFE240809C000350002024-07-23 9:34AM EDT2024-08-090.040.010.03+0.02+100.00%256939.84%
PFE240816C000350002024-07-23 12:28PM EDT2024-08-160.020.020.030.00-323,47833.79%
PFE240823C000350002024-07-22 3:44PM EDT2024-08-230.040.020.040.00-19620231.25%
PFE240830C000350002024-07-23 12:58PM EDT2024-08-300.040.040.050.00-1713929.69%
PFE240920C000350002024-07-23 1:52PM EDT2024-09-200.070.050.08-0.01-12.50%14816,84426.17%
PFE241018C000350002024-07-23 12:06PM EDT2024-10-180.120.120.13-0.02-14.29%1591,37224.12%
PFE241115C000350002024-07-23 11:47AM EDT2024-11-150.230.230.25-0.04-14.81%214,80424.95%
PFE241220C000350002024-07-23 2:06PM EDT2024-12-200.340.340.37-0.03-8.11%623,31724.63%
PFE250117C000350002024-07-23 2:29PM EDT2025-01-170.490.470.50-0.02-3.92%41645,11825.05%
PFE250321C000350002024-07-23 10:20AM EDT2025-03-210.690.660.75-0.04-5.48%46,08525.15%
PFE250620C000350002024-07-23 1:09PM EDT2025-06-201.051.011.13-0.03-2.78%769,65125.59%
PFE251121C000350002024-07-22 9:30AM EDT2025-11-211.750.001.730.00-729326.12%
PFE251219C000350002024-07-23 1:59PM EDT2025-12-191.651.621.70-0.11-6.25%1110,16525.17%
PFE260116C000350002024-07-23 12:46PM EDT2026-01-161.811.751.82-0.04-2.16%58029,52325.42%
PFE260618C000350002024-07-23 11:21AM EDT2026-06-182.352.162.40+0.04+1.73%141,53026.22%
PFE261218C000350002024-07-23 12:56PM EDT2026-12-182.702.632.900.00-410526.15%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240726P000350002024-07-17 10:16AM EDT2024-07-265.355.755.850.00-13147.27%
PFE240802P000350002024-07-22 11:14AM EDT2024-08-025.655.755.850.00-759888.87%
PFE240816P000350002024-07-19 2:27PM EDT2024-08-165.455.755.850.00-109258.98%
PFE240823P000350002024-07-22 3:47PM EDT2024-08-236.055.756.850.00-1772.46%
PFE240920P000350002024-07-22 12:40PM EDT2024-09-205.805.755.850.00-672,29539.80%
PFE241018P000350002024-07-17 12:44PM EDT2024-10-185.635.755.850.00-724532.86%
PFE241115P000350002024-07-22 11:13AM EDT2024-11-155.815.856.000.00-5010032.03%
PFE241220P000350002024-07-22 11:21AM EDT2024-12-205.805.906.000.00-658628.08%
PFE250117P000350002024-07-23 10:16AM EDT2025-01-176.035.956.05+0.08+1.34%332,63426.66%
PFE250321P000350002024-07-15 12:03PM EDT2025-03-216.726.156.250.00-81,12725.71%
PFE250620P000350002024-07-19 12:37PM EDT2025-06-206.305.706.550.00-154725.20%
PFE251121P000350002024-07-18 1:10PM EDT2025-11-216.215.757.100.00-15015125.44%
PFE251219P000350002024-07-18 10:35AM EDT2025-12-196.406.857.100.00-38,75224.73%
PFE260116P000350002024-07-22 12:54PM EDT2026-01-166.986.907.150.00-199,71824.46%
PFE260618P000350002024-07-17 10:55AM EDT2026-06-187.346.507.550.00-5813024.26%
PFE261218P000350002024-07-18 1:58PM EDT2026-12-187.357.507.900.00-234923.60%