UK markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.27-0.15 (-0.59%)
As of 01:42PM EDT. Market open.
In the money
Show:ListStraddle
Strike:23.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240419C000230002024-04-17 3:55PM EDT2024-04-192.492.052.310.00-1912982.81%
PFE240426C000230002024-04-18 1:25PM EDT2024-04-262.272.262.35-0.10-4.00%34846.09%
PFE240503C000230002024-04-17 12:58PM EDT2024-05-032.582.062.430.00-52242.58%
PFE240510C000230002024-04-18 1:04PM EDT2024-05-102.472.382.45-0.55-18.21%7336.91%
PFE240517C000230002024-04-18 12:40PM EDT2024-05-172.452.402.52-0.11-4.30%460036.33%
PFE240524C000230002024-04-15 3:39PM EDT2024-05-243.052.412.670.00-1239.55%
PFE240719C000230002024-04-16 10:02AM EDT2024-07-193.272.682.750.00-11927.10%
PFE240816C000230002024-04-17 11:00AM EDT2024-08-162.912.812.850.00-431025.98%
PFE241018C000230002024-04-17 11:05AM EDT2024-10-183.202.703.150.00-20220626.25%
PFE250620C000230002024-04-18 9:41AM EDT2025-06-204.133.954.05-0.02-0.48%30063426.61%
PFE260618C000230002024-04-18 12:04PM EDT2026-06-185.155.005.15-0.10-1.90%1736027.76%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240419P000230002024-04-15 1:16PM EDT2024-04-190.010.000.010.00-21,15256.25%
PFE240426P000230002024-04-18 12:58PM EDT2024-04-260.010.010.02-0.01-50.00%224433.99%
PFE240503P000230002024-04-18 1:11PM EDT2024-05-030.080.060.09-0.01-11.11%2879835.74%
PFE240510P000230002024-04-18 1:20PM EDT2024-05-100.150.140.170.00-4412336.13%
PFE240517P000230002024-04-18 1:19PM EDT2024-05-170.190.190.200.00-474,60233.50%
PFE240524P000230002024-04-18 12:38PM EDT2024-05-240.230.220.25+0.01+4.55%72,02732.72%
PFE240531P000230002024-04-18 1:14PM EDT2024-05-310.250.250.270.00-1128930.86%
PFE240719P000230002024-04-18 1:19PM EDT2024-07-190.510.510.54+0.02+4.08%181,65928.66%
PFE240816P000230002024-04-18 11:10AM EDT2024-08-160.760.740.76+0.03+4.23%1066,92029.88%
PFE241018P000230002024-04-18 12:35PM EDT2024-10-180.960.940.98+0.04+4.35%647327.93%
PFE250620P000230002024-04-18 12:51PM EDT2025-06-201.911.902.00+0.04+2.14%3210,19828.88%
PFE260618P000230002024-04-18 12:40PM EDT2026-06-182.822.852.88+0.01+0.36%372,39627.81%