UK markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.32-0.10 (-0.41%)
As of 02:42PM EDT. Market open.
In the money
Show:ListStraddle
Strike:31.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240419C000310002024-04-18 12:24PM EDT2024-04-190.010.000.010.00-416,229112.50%
PFE240426C000310002024-04-15 3:34PM EDT2024-04-260.010.000.030.00-675160.16%
PFE240503C000310002024-04-18 1:45PM EDT2024-05-030.010.010.02-0.01-50.00%7329046.88%
PFE240510C000310002024-04-17 11:41AM EDT2024-05-100.030.010.040.00-629743.75%
PFE240517C000310002024-04-18 12:49PM EDT2024-05-170.040.030.040.00-1217,45938.28%
PFE240524C000310002024-04-17 11:36AM EDT2024-05-240.030.020.05-0.01-25.00%1004135.94%
PFE240531C000310002024-04-18 10:24AM EDT2024-05-310.050.010.060.00-10013034.18%
PFE240621C000310002024-04-18 12:07PM EDT2024-06-210.070.060.07-0.01-12.50%655,58129.10%
PFE240719C000310002024-04-18 1:50PM EDT2024-07-190.120.110.130.00-303,09127.74%
PFE240816C000310002024-04-18 11:38AM EDT2024-08-160.180.160.19-0.02-10.00%612,90926.76%
PFE240920C000310002024-04-18 2:25PM EDT2024-09-200.240.230.26-0.03-10.71%462,72925.68%
PFE241018C000310002024-04-18 11:40AM EDT2024-10-180.330.300.33-0.01-2.94%6799325.39%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240419P000310002024-04-17 3:49PM EDT2024-04-195.505.605.750.00-14242163.28%
PFE240426P000310002024-04-01 11:35AM EDT2024-04-263.365.605.750.00-3076.95%
PFE240503P000310002024-04-09 11:40AM EDT2024-05-033.805.557.700.00-11126.27%
PFE240517P000310002024-04-17 11:21AM EDT2024-05-176.095.706.250.00-1061060.55%
PFE240621P000310002024-04-18 10:46AM EDT2024-06-215.555.906.10-0.30-5.13%12,21346.00%
PFE240719P000310002024-04-16 1:35PM EDT2024-07-195.535.706.650.00-1093152.98%
PFE240816P000310002024-04-17 12:53PM EDT2024-08-165.986.056.250.00-170637.55%
PFE240920P000310002024-04-18 10:52AM EDT2024-09-206.056.106.20-0.10-1.63%159631.98%
PFE241018P000310002024-04-18 9:53AM EDT2024-10-186.105.306.25+0.40+7.02%1161,01630.47%