UK markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.86-0.05 (-0.17%)
As of 11:34AM EDT. Market open.
In the money
Show:ListStraddle
Strike:28.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240419C000280002024-04-16 11:12AM EDT2024-04-190.020.000.010.00-90615,65139.06%
PFE240426C000280002024-04-16 10:08AM EDT2024-04-260.020.020.03-0.02-50.00%504,98928.52%
PFE240503C000280002024-04-16 11:18AM EDT2024-05-030.120.120.13-0.01-7.14%1574,94632.23%
PFE240510C000280002024-04-16 11:18AM EDT2024-05-100.160.160.17-0.01-5.56%331,09029.88%
PFE240517C000280002024-04-16 11:18AM EDT2024-05-170.190.190.20-0.02-9.52%1,27521,12727.93%
PFE240524C000280002024-04-16 10:34AM EDT2024-05-240.240.040.230.00-2263026.61%
PFE240531C000280002024-04-16 10:46AM EDT2024-05-310.270.230.27-0.01-3.57%2220026.07%
PFE240719C000280002024-04-16 11:16AM EDT2024-07-190.590.580.59-0.01-1.67%25310,16025.68%
PFE240816C000280002024-04-16 9:53AM EDT2024-08-160.750.710.740.00-1935,33025.44%
PFE241018C000280002024-04-16 11:14AM EDT2024-10-181.051.011.06-0.05-4.55%7041,59725.39%
PFE250620C000280002024-04-16 11:01AM EDT2025-06-202.092.052.14-0.01-0.48%625,95526.56%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240419P000280002024-04-16 9:45AM EDT2024-04-192.162.132.32+0.16+8.00%1061461.33%
PFE240426P000280002024-04-16 11:00AM EDT2024-04-262.162.162.40+0.19+9.64%490252.93%
PFE240503P000280002024-04-15 3:59PM EDT2024-05-032.132.232.940.00-1546051.86%
PFE240510P000280002024-04-15 1:31PM EDT2024-05-102.532.562.950.00-120551.37%
PFE240517P000280002024-04-16 11:17AM EDT2024-05-172.642.632.74+0.09+3.53%1916,96444.87%
PFE240524P000280002024-04-15 1:31PM EDT2024-05-242.552.542.960.00-44047.95%
PFE240531P000280002024-04-15 3:51PM EDT2024-05-312.582.663.300.00-21654.10%
PFE240719P000280002024-04-16 11:07AM EDT2024-07-192.852.852.910.00-125,77129.69%
PFE240816P000280002024-04-15 1:42PM EDT2024-08-163.003.153.200.00-143,51631.32%
PFE241018P000280002024-04-12 12:17PM EDT2024-10-183.103.303.400.00-214328.32%
PFE250620P000280002024-04-15 3:31PM EDT2025-06-204.253.904.350.00-411,10327.27%