UK markets close in 5 hours 59 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.78+0.19 (+0.69%)
At close: 04:00PM EDT
27.82 +0.04 (+0.14%)
Pre-market: 06:30AM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240328C000400002024-03-06 12:35PM EDT2024-03-280.030.000.000.00-10050.00%
PFE240405C000400002024-03-13 9:53AM EDT2024-04-050.010.000.000.00-2050.00%
PFE240419C000400002024-03-25 3:05PM EDT2024-04-190.010.000.000.00-2025.00%
PFE240517C000400002024-03-19 11:00AM EDT2024-05-170.030.000.000.00-4025.00%
PFE240621C000400002024-03-27 3:52PM EDT2024-06-210.020.000.000.00-28012.50%
PFE240719C000400002024-03-27 1:27PM EDT2024-07-190.070.000.000.00-3012.50%
PFE240816C000400002024-03-26 9:54AM EDT2024-08-160.050.000.000.00-178012.50%
PFE240920C000400002024-03-27 3:37PM EDT2024-09-200.110.000.000.00-229012.50%
PFE241018C000400002024-03-27 10:10AM EDT2024-10-180.100.000.000.00-3012.50%
PFE250117C000400002024-03-27 3:46PM EDT2025-01-170.240.000.000.00-108012.50%
PFE250321C000400002024-03-27 1:06PM EDT2025-03-210.370.000.000.00-1006.25%
PFE250620C000400002024-03-27 10:02AM EDT2025-06-200.550.000.000.00-5006.25%
PFE251219C000400002024-03-27 1:33PM EDT2025-12-190.980.000.000.00-106.25%
PFE260116C000400002024-03-27 2:30PM EDT2026-01-161.120.000.000.00-1,53706.25%
PFE260618C000400002024-03-27 1:38PM EDT2026-06-181.420.000.000.00-9206.25%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240328P000400002024-03-25 9:31AM EDT2024-03-2812.750.000.000.00-100.00%
PFE240419P000400002024-03-13 12:26PM EDT2024-04-1911.550.000.000.00-200.00%
PFE240517P000400002024-01-25 4:59PM EDT2024-05-1712.2012.0512.450.00-3064.65%
PFE240621P000400002024-03-13 3:48PM EDT2024-06-2111.800.000.000.00-1700.00%
PFE240816P000400002024-01-26 12:15PM EDT2024-08-1612.6011.7512.650.00-2045.22%
PFE240920P000400002024-03-04 10:33AM EDT2024-09-2014.000.000.000.00-1000.00%
PFE250117P000400002024-03-26 9:59AM EDT2025-01-1712.780.000.000.00-400.00%
PFE250321P000400002024-03-21 9:30AM EDT2025-03-2112.610.000.000.00-200.00%
PFE250620P000400002024-02-01 3:22PM EDT2025-06-2012.9012.2513.750.00-2112738.46%
PFE251219P000400002024-03-13 12:43PM EDT2025-12-1912.200.000.000.00-800.00%
PFE260116P000400002024-03-22 2:17PM EDT2026-01-1612.960.000.000.00-500.00%
PFE260618P000400002024-03-19 11:36AM EDT2026-06-1813.520.000.000.00-100.00%