UK markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.27-0.15 (-0.57%)
As of 01:53PM EDT. Market open.
In the money
Show:ListStraddle
Strike:26.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240419C000260002024-04-18 1:37PM EDT2024-04-190.010.010.02-0.03-75.00%2,91721,29127.34%
PFE240426C000260002024-04-18 1:37PM EDT2024-04-260.140.130.14-0.06-31.58%74214,65125.10%
PFE240503C000260002024-04-18 1:33PM EDT2024-05-030.370.360.38-0.12-24.49%3491,19331.84%
PFE240510C000260002024-04-18 1:14PM EDT2024-05-100.450.420.45-0.09-16.67%2081,35529.49%
PFE240517C000260002024-04-18 1:37PM EDT2024-05-170.470.460.48-0.10-17.54%1,32010,81126.95%
PFE240524C000260002024-04-18 12:07PM EDT2024-05-240.520.500.54-0.10-16.13%3340526.22%
PFE240531C000260002024-04-18 12:44PM EDT2024-05-310.570.540.58-0.11-16.18%2730125.24%
PFE240621C000260002024-04-18 1:34PM EDT2024-06-210.750.750.76-0.11-12.79%6649,32225.15%
PFE240719C000260002024-04-18 1:34PM EDT2024-07-191.001.001.01-0.12-10.71%2763,41026.00%
PFE240816C000260002024-04-18 12:29PM EDT2024-08-161.161.131.16-0.09-7.20%872,19225.39%
PFE240920C000260002024-04-18 1:37PM EDT2024-09-201.331.321.34-0.11-7.64%791,42025.10%
PFE241018C000260002024-04-18 1:27PM EDT2024-10-181.471.471.52-0.13-8.12%4241425.64%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240419P000260002024-04-18 1:37PM EDT2024-04-190.720.720.74+0.21+41.18%61733,50425.78%
PFE240426P000260002024-04-18 1:23PM EDT2024-04-260.850.820.86+0.14+19.72%51122,40124.61%
PFE240503P000260002024-04-18 1:35PM EDT2024-05-031.061.021.05+0.13+13.98%4043,56129.00%
PFE240510P000260002024-04-18 1:37PM EDT2024-05-101.351.341.41+0.10+8.00%1523,50439.21%
PFE240517P000260002024-04-18 1:24PM EDT2024-05-171.461.431.45+0.13+9.77%32629,39035.74%
PFE240524P000260002024-04-18 11:14AM EDT2024-05-241.431.461.50+0.05+3.62%1323633.79%
PFE240531P000260002024-04-18 11:05AM EDT2024-05-311.441.501.55+0.04+2.86%21,17832.42%
PFE240621P000260002024-04-18 12:08PM EDT2024-06-211.621.621.68+0.11+7.28%66325,91929.79%
PFE240719P000260002024-04-18 12:09PM EDT2024-07-191.781.801.83+0.08+4.71%65811,30227.88%
PFE240816P000260002024-04-18 11:25AM EDT2024-08-162.082.122.15+0.07+3.48%144,21030.01%
PFE240920P000260002024-04-18 11:35AM EDT2024-09-202.222.242.29+0.01+0.45%16,13728.57%
PFE241018P000260002024-04-17 11:54AM EDT2024-10-182.322.332.38+0.05+2.20%42,19827.54%