UK markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.26-0.16 (-0.63%)
As of 01:41PM EDT. Market open.
In the money
Show:ListStraddle
Strike:20.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240419C000200002024-04-18 1:21PM EDT2024-04-195.255.205.30-0.18-3.31%8217173.44%
PFE240426C000200002024-04-17 1:42PM EDT2024-04-265.575.255.350.00-517882.03%
PFE240503C000200002024-04-08 10:03AM EDT2024-05-037.225.205.350.00-9852.34%
PFE240517C000200002024-04-18 12:03PM EDT2024-05-175.425.255.40-0.18-3.21%222958.40%
PFE240524C000200002024-04-05 11:16AM EDT2024-05-246.505.256.250.00-1276.47%
PFE240621C000200002024-04-17 10:38AM EDT2024-06-215.605.305.650.00-1025853.32%
PFE240719C000200002024-04-17 2:01PM EDT2024-07-195.575.305.450.00-1835.94%
PFE240816C000200002024-04-18 12:40PM EDT2024-08-165.405.355.50-0.20-3.57%174533.59%
PFE240920C000200002024-04-16 1:55PM EDT2024-09-205.945.355.500.00-941429.59%
PFE241018C000200002024-04-17 10:59AM EDT2024-10-185.555.405.550.00-111728.81%
PFE250117C000200002024-04-18 1:20PM EDT2025-01-175.605.555.70-0.26-4.44%292,92926.95%
PFE250321C000200002024-04-18 9:50AM EDT2025-03-215.855.655.75-0.08-1.35%262425.27%
PFE250620C000200002024-04-18 12:51PM EDT2025-06-205.955.906.00-0.40-6.30%11,16026.27%
PFE251219C000200002024-04-17 10:06AM EDT2025-12-196.456.256.45-0.15-2.27%12,16427.15%
PFE260116C000200002024-04-18 12:40PM EDT2026-01-166.406.306.60-0.18-2.74%208,02328.14%
PFE260618C000200002024-04-18 1:13PM EDT2026-06-186.756.606.80-0.10-1.46%891427.12%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240419P000200002024-04-17 12:29PM EDT2024-04-190.010.000.020.00-1830140.63%
PFE240426P000200002024-03-08 12:51PM EDT2024-04-260.040.000.100.00-5585.55%
PFE240510P000200002024-04-01 3:04PM EDT2024-05-100.020.000.110.00--254.30%
PFE240517P000200002024-04-18 11:46AM EDT2024-05-170.030.020.04+0.01+50.00%101,88344.92%
PFE240524P000200002024-04-16 2:52PM EDT2024-05-240.050.010.05+0.03+150.00%1048142.19%
PFE240621P000200002024-04-18 12:40PM EDT2024-06-210.060.050.08-0.02-25.00%918,28434.96%
PFE240719P000200002024-04-18 9:55AM EDT2024-07-190.120.100.13+0.01+9.09%2002,87932.62%
PFE240816P000200002024-04-16 3:56PM EDT2024-08-160.180.190.220.00-1150632.81%
PFE240920P000200002024-04-18 9:41AM EDT2024-09-200.250.250.270.00-912,52230.66%
PFE241018P000200002024-04-18 12:48PM EDT2024-10-180.310.300.33+0.01+3.33%110330.03%
PFE250117P000200002024-04-18 12:41PM EDT2025-01-170.560.540.58+0.02+3.70%1,35514,68829.83%
PFE250321P000200002024-04-18 12:10PM EDT2025-03-210.750.700.94+0.03+4.17%7625,68532.81%
PFE250620P000200002024-04-18 9:33AM EDT2025-06-200.920.930.980.00-246,00529.66%
PFE251219P000200002024-04-17 2:22PM EDT2025-12-191.381.391.710.00-184,60032.69%
PFE260116P000200002024-04-18 12:19PM EDT2026-01-161.431.411.45+0.02+1.42%5023,42929.32%
PFE260618P000200002024-04-17 12:13PM EDT2026-06-181.751.731.750.00-163,24629.08%