UK markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.00+0.61 (+2.40%)
At close: 04:00PM EDT
25.90 -0.10 (-0.38%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:27.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240426C000270002024-04-19 3:59PM EDT2024-04-260.060.050.06+0.03+100.00%1,5595,65124.41%
PFE240503C000270002024-04-19 3:58PM EDT2024-05-030.290.270.30+0.13+81.25%7,3983,43833.20%
PFE240510C000270002024-04-19 3:59PM EDT2024-05-100.340.330.34+0.13+61.90%81641,34829.00%
PFE240517C000270002024-04-19 3:59PM EDT2024-05-170.380.380.40+0.13+52.00%3,12038,14727.44%
PFE240524C000270002024-04-19 3:58PM EDT2024-05-240.420.410.45+0.15+55.56%711,68326.27%
PFE240531C000270002024-04-19 3:26PM EDT2024-05-310.460.450.49+0.17+58.62%6236925.20%
PFE240719C000270002024-04-19 3:59PM EDT2024-07-190.900.900.92+0.20+28.57%3566,31125.83%
PFE240816C000270002024-04-19 3:35PM EDT2024-08-161.051.051.08+0.24+29.63%3542,83725.34%
PFE241018C000270002024-04-19 3:47PM EDT2024-10-181.401.391.45+0.27+23.89%8492625.59%
PFE260618C000270002024-04-19 3:56PM EDT2026-06-183.803.754.95+0.33+9.51%1443,41335.33%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240426P000270002024-04-19 3:59PM EDT2024-04-261.050.951.07-0.65-38.24%502,83725.78%
PFE240503P000270002024-04-19 3:05PM EDT2024-05-031.271.121.67-0.45-26.16%767,96653.13%
PFE240510P000270002024-04-19 10:03AM EDT2024-05-101.970.901.95-0.07-3.43%21,83254.98%
PFE240517P000270002024-04-19 3:47PM EDT2024-05-171.711.511.68-0.41-19.34%62960,84237.89%
PFE240524P000270002024-04-19 3:36PM EDT2024-05-241.701.582.65-0.52-23.42%319864.65%
PFE240531P000270002024-04-19 12:16PM EDT2024-05-311.861.641.85-0.32-14.68%38235.99%
PFE240719P000270002024-04-19 10:10AM EDT2024-07-192.351.982.02-0.08-3.29%47,74527.81%
PFE240816P000270002024-04-19 12:37PM EDT2024-08-162.482.152.55-0.29-10.47%191,89633.37%
PFE241018P000270002024-04-19 3:59PM EDT2024-10-182.562.332.59-0.31-10.80%547,80327.54%
PFE260618P000270002024-04-19 2:50PM EDT2026-06-184.594.504.65-0.26-5.36%252,12426.76%