UK markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.29-0.13 (-0.51%)
As of 01:45PM EDT. Market open.
In the money
Show:ListStraddle
Strike:24.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240419C000240002024-04-18 1:19PM EDT2024-04-191.261.231.29-0.28-18.18%4793812.50%
PFE240426C000240002024-04-17 2:46PM EDT2024-04-261.441.321.37-0.12-7.69%612130.08%
PFE240503C000240002024-04-18 9:57AM EDT2024-05-031.621.501.54-0.57-26.03%515834.86%
PFE240510C000240002024-04-18 1:19PM EDT2024-05-101.551.531.59-0.21-11.93%715,13231.64%
PFE240517C000240002024-04-18 11:57AM EDT2024-05-171.601.571.62-0.18-10.11%1291,42129.00%
PFE240524C000240002024-04-17 11:35AM EDT2024-05-241.701.601.670.00-1728.03%
PFE240531C000240002024-04-18 9:36AM EDT2024-05-311.751.551.67-0.53-23.25%1125.73%
PFE240621C000240002024-04-18 1:19PM EDT2024-06-211.801.781.80-0.14-7.22%7282224.81%
PFE240719C000240002024-04-18 11:07AM EDT2024-07-192.101.982.05-0.04-1.87%515826.29%
PFE240816C000240002024-04-18 11:48AM EDT2024-08-162.192.152.18-0.14-6.01%539,00025.54%
PFE240920C000240002024-04-18 1:23PM EDT2024-09-202.292.282.34-0.16-6.53%10236525.12%
PFE241018C000240002024-04-18 1:26PM EDT2024-10-182.462.432.49-0.12-4.65%211025.39%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240419P000240002024-04-17 3:37PM EDT2024-04-190.010.000.010.00-44,11639.06%
PFE240426P000240002024-04-18 11:04AM EDT2024-04-260.060.050.07+0.01+20.00%151,17729.10%
PFE240503P000240002024-04-18 12:36PM EDT2024-05-030.200.200.21+0.01+5.26%1170132.32%
PFE240510P000240002024-04-18 1:17PM EDT2024-05-100.350.360.37+0.01+2.94%402,13335.16%
PFE240517P000240002024-04-18 1:28PM EDT2024-05-170.440.430.44+0.04+10.26%1,15919,10533.69%
PFE240524P000240002024-04-18 12:09PM EDT2024-05-240.480.470.49+0.03+6.67%1114832.18%
PFE240531P000240002024-04-18 12:40PM EDT2024-05-310.510.500.54+0.04+8.51%5218631.15%
PFE240621P000240002024-04-18 1:06PM EDT2024-06-210.660.670.68+0.03+4.76%1477,65129.40%
PFE240719P000240002024-04-18 1:26PM EDT2024-07-190.840.820.85+0.06+7.69%2263,90428.27%
PFE240816P000240002024-04-18 1:24PM EDT2024-08-161.111.101.12+0.06+5.71%506,95029.86%
PFE240920P000240002024-04-18 1:30PM EDT2024-09-201.251.241.25+0.06+5.04%3024,51928.42%
PFE241018P000240002024-04-18 12:25PM EDT2024-10-181.331.321.37+0.06+4.72%36,88327.95%