UK markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.28-0.14 (-0.53%)
As of 01:48PM EDT. Market open.
In the money
Show:ListStraddle
Strike:25.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240419C000250002024-04-18 1:29PM EDT2024-04-190.330.310.35-0.18-35.29%1,0932,66023.05%
PFE240426C000250002024-04-18 1:27PM EDT2024-04-260.550.550.57-0.17-23.61%32168126.17%
PFE240503C000250002024-04-18 1:27PM EDT2024-05-030.810.810.86-0.17-17.35%4931,40633.69%
PFE240510C000250002024-04-18 12:49PM EDT2024-05-100.900.860.90-0.18-16.67%14364029.79%
PFE240517C000250002024-04-18 1:30PM EDT2024-05-170.920.910.94-0.20-17.86%2,9075,01727.44%
PFE240524C000250002024-04-18 12:12PM EDT2024-05-241.010.961.00-0.09-8.18%916626.61%
PFE240531C000250002024-04-18 11:42AM EDT2024-05-311.040.981.03-0.09-7.96%715825.29%
PFE240621C000250002024-04-18 12:50PM EDT2024-06-211.211.191.22-0.11-8.33%643,99425.34%
PFE240719C000250002024-04-18 1:26PM EDT2024-07-191.451.451.47-0.11-7.05%391,12126.12%
PFE240816C000250002024-04-18 12:59PM EDT2024-08-161.601.591.61-0.12-6.98%1691,13725.34%
PFE240920C000250002024-04-18 1:23PM EDT2024-09-201.741.741.80-0.19-9.84%1214,39425.24%
PFE241018C000250002024-04-18 1:12PM EDT2024-10-181.941.901.95-0.12-5.83%781125.34%
PFE250117C000250002024-04-18 1:12PM EDT2025-01-172.442.352.42-0.11-4.31%87630,23026.17%
PFE250321C000250002024-04-18 11:32AM EDT2025-03-212.642.602.65-0.09-3.30%388126.00%
PFE250620C000250002024-04-18 11:12AM EDT2025-06-203.052.953.05-0.05-1.61%3143,76326.81%
PFE251219C000250002024-04-18 9:49AM EDT2025-12-193.703.604.300.00-32,18632.24%
PFE260116C000250002024-04-18 1:27PM EDT2026-01-163.753.753.90-0.05-1.32%3610,81828.46%
PFE260618C000250002024-04-18 12:46PM EDT2026-06-184.254.204.80-0.05-1.16%421,44031.79%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240419P000250002024-04-18 1:25PM EDT2024-04-190.070.050.06+0.01+16.67%70429,82922.27%
PFE240426P000250002024-04-18 1:32PM EDT2024-04-260.260.250.27+0.03+12.50%3374,52125.20%
PFE240503P000250002024-04-18 1:30PM EDT2024-05-030.500.500.52+0.03+6.38%7792,30631.06%
PFE240510P000250002024-04-18 1:24PM EDT2024-05-100.780.750.80+0.07+9.86%12144,64737.21%
PFE240517P000250002024-04-18 1:32PM EDT2024-05-170.830.820.84+0.05+6.33%2,850110,25833.99%
PFE240524P000250002024-04-18 1:24PM EDT2024-05-240.900.860.91+0.11+13.92%2230832.81%
PFE240531P000250002024-04-18 1:02PM EDT2024-05-310.900.910.95+0.03+3.45%1626931.20%
PFE240621P000250002024-04-18 1:28PM EDT2024-06-211.101.081.10+0.10+10.00%15339,85029.25%
PFE240719P000250002024-04-18 1:28PM EDT2024-07-191.281.251.27+0.10+8.47%7316,63227.83%
PFE240816P000250002024-04-18 1:23PM EDT2024-08-161.581.551.58+0.09+6.04%319,08629.81%
PFE240920P000250002024-04-18 12:49PM EDT2024-09-201.711.691.73+0.08+4.91%21831,87728.57%
PFE241018P000250002024-04-18 10:12AM EDT2024-10-181.751.771.90+0.02+1.16%12,03628.69%
PFE250117P000250002024-04-18 12:44PM EDT2025-01-172.252.242.30+0.07+3.21%1,51758,65728.10%
PFE250321P000250002024-04-18 1:30PM EDT2025-03-212.542.282.59+0.10+4.10%2511,24228.39%
PFE250620P000250002024-04-18 12:41PM EDT2025-06-202.822.122.86+0.11+4.06%3124,37527.71%
PFE251219P000250002024-04-17 11:53AM EDT2025-12-193.353.353.400.00-812,49727.44%
PFE260116P000250002024-04-18 12:23PM EDT2026-01-163.403.353.45+0.03+0.89%30029,99427.22%
PFE260618P000250002024-04-17 3:58PM EDT2026-06-183.753.753.850.00-6451,86727.21%