UK markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.32-0.10 (-0.39%)
As of 02:42PM EDT. Market open.
In the money
Show:ListStraddle
Strike:32.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240419C000320002024-04-17 9:31AM EDT2024-04-190.030.000.010.00-193125.00%
PFE240426C000320002024-04-10 2:27PM EDT2024-04-260.010.000.030.00-226067.97%
PFE240503C000320002024-04-11 9:30AM EDT2024-05-030.070.000.010.00-1058248.44%
PFE240510C000320002024-04-15 10:48AM EDT2024-05-100.020.000.080.00-822156.06%
PFE240517C000320002024-04-18 12:31PM EDT2024-05-170.020.020.040.00-1236,04743.36%
PFE240524C000320002024-04-17 11:48AM EDT2024-05-240.030.010.040.00-6713839.06%
PFE240531C000320002024-04-17 3:54PM EDT2024-05-310.020.010.06-0.01-33.33%10020038.28%
PFE240719C000320002024-04-18 1:16PM EDT2024-07-190.090.070.090.00-122,59628.52%
PFE240816C000320002024-04-17 12:06PM EDT2024-08-160.120.120.14-0.02-14.29%106,59527.54%
PFE241018C000320002024-04-18 11:28AM EDT2024-10-180.240.210.24-0.03-11.11%3033825.59%
PFE250620C000320002024-04-18 12:51PM EDT2025-06-200.950.910.99-0.05-5.00%91,71126.93%
PFE260618C000320002024-04-18 2:26PM EDT2026-06-182.001.912.14-0.12-5.36%21,26528.54%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240419P000320002024-04-10 12:11PM EDT2024-04-195.806.606.750.00-10185.16%
PFE240510P000320002024-03-28 3:56PM EDT2024-05-104.506.308.550.00-11103.91%
PFE240517P000320002024-04-17 12:57PM EDT2024-05-177.256.757.25+0.27+3.87%157068.65%
PFE240719P000320002024-04-11 11:37AM EDT2024-07-196.096.507.200.00-1276545.46%
PFE240816P000320002024-04-10 10:53AM EDT2024-08-165.957.007.200.00-166439.84%
PFE241018P000320002024-04-09 12:48PM EDT2024-10-185.806.958.050.00-422647.46%
PFE250620P000320002024-04-16 12:36PM EDT2025-06-206.777.457.600.00-204,33226.17%
PFE260618P000320002024-04-18 10:29AM EDT2026-06-188.108.059.00+0.57+7.57%451,48329.86%