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:29.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240426C000290002024-04-19 3:56PM EDT2024-04-260.010.000.01-0.01-50.00%134,31537.50%
PFE240503C000290002024-04-19 3:56PM EDT2024-05-030.030.030.04-0.01-25.00%2624,03834.38%
PFE240510C000290002024-04-19 3:50PM EDT2024-05-100.080.050.08+0.04+100.00%1142,81532.62%
PFE240517C000290002024-04-19 3:59PM EDT2024-05-170.080.080.09+0.02+33.33%1,61820,73529.10%
PFE240524C000290002024-04-19 3:30PM EDT2024-05-240.100.090.10+0.03+42.86%151,12926.76%
PFE240531C000290002024-04-19 2:19PM EDT2024-05-310.110.110.14+0.02+22.22%21114926.86%
PFE240621C000290002024-04-19 3:59PM EDT2024-06-210.230.220.24+0.07+43.75%76213,33125.93%
PFE240719C000290002024-04-19 3:00PM EDT2024-07-190.380.380.39+0.11+40.74%1258,17125.78%
PFE240816C000290002024-04-19 3:59PM EDT2024-08-160.510.510.53+0.14+37.84%25316,32525.64%
PFE240920C000290002024-04-19 3:47PM EDT2024-09-200.640.630.67+0.15+30.61%1174,45125.05%
PFE241018C000290002024-04-19 3:51PM EDT2024-10-180.770.770.82+0.15+24.19%3311,68625.44%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240426P000290002024-04-18 10:05AM EDT2024-04-263.602.833.050.00-121650.78%
PFE240503P000290002024-04-19 12:39PM EDT2024-05-033.302.265.15-0.65-16.46%14985.16%
PFE240510P000290002024-04-17 11:10AM EDT2024-05-103.401.885.50+0.95+38.78%11968.85%
PFE240517P000290002024-04-19 1:39PM EDT2024-05-173.652.614.55-0.18-4.70%24,77554.98%
PFE240524P000290002024-04-19 10:41AM EDT2024-05-243.813.153.75+0.01+0.26%21855.52%
PFE240531P000290002024-04-18 9:58AM EDT2024-05-313.943.103.750.00-22050.68%
PFE240621P000290002024-04-19 2:50PM EDT2024-06-213.573.403.50-0.48-11.85%2915,76434.38%
PFE240719P000290002024-04-19 1:39PM EDT2024-07-193.752.814.40-0.20-5.06%276048.24%
PFE240816P000290002024-04-19 10:46AM EDT2024-08-164.043.753.85-0.33-7.55%1234632.06%
PFE240920P000290002024-04-18 11:26AM EDT2024-09-204.053.854.90-0.30-6.90%13,49044.80%
PFE241018P000290002024-04-17 10:26AM EDT2024-10-184.153.904.000.00-24,38628.22%