Singapore markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.92+0.26 (+0.91%)
At close: 04:03PM EDT
28.95 +0.03 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240726C000170002024-07-10 1:09PM EDT17.0011.4010.4513.850.00-1010181.25%
PFE240726C000200002024-07-11 3:34PM EDT20.008.758.1510.000.00-12122.66%
PFE240726C000210002024-06-18 9:52AM EDT21.006.507.208.650.00-114862.50%
PFE240726C000230002024-07-02 9:52AM EDT23.005.205.157.000.00--183.59%
PFE240726C000240002024-07-12 3:51PM EDT24.005.024.156.05+0.92+22.44%3274.22%
PFE240726C000250002024-07-11 9:32AM EDT25.003.902.985.050.00-14752.15%
PFE240726C000260002024-07-12 3:33PM EDT26.003.052.904.05+0.26+9.32%1170075.20%
PFE240726C000270002024-07-12 3:28PM EDT27.002.081.762.25+0.38+22.35%17084346.48%
PFE240726C000280002024-07-12 3:50PM EDT28.001.101.061.16+0.14+14.58%1913,47726.47%
PFE240726C000290002024-07-12 3:57PM EDT29.000.420.400.45+0.02+5.00%1,7723,81121.58%
PFE240726C000300002024-07-12 3:59PM EDT30.000.130.120.13-0.01-7.14%3,0533,39721.39%
PFE240726C000310002024-07-12 3:55PM EDT31.000.050.040.050.00-971,28524.81%
PFE240726C000320002024-07-12 3:39PM EDT32.000.030.010.03-0.01-25.00%5418229.69%
PFE240726C000330002024-07-12 11:00AM EDT33.000.030.020.03+0.02+200.00%10715536.72%
PFE240726C000340002024-07-11 12:13PM EDT34.000.010.000.030.00-1243.75%
PFE240726C000350002024-07-12 2:10PM EDT35.000.010.000.01-0.05-83.33%21242.19%
PFE240726C000390002024-06-27 1:43PM EDT39.000.010.000.010.00-15557.81%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240726P000180002024-06-17 11:13AM EDT18.000.050.000.320.00--1152.34%
PFE240726P000200002024-07-08 11:53AM EDT20.000.010.000.240.00-200203116.02%
PFE240726P000210002024-07-02 10:28AM EDT21.000.010.000.320.00-100580109.96%
PFE240726P000220002024-07-03 9:38AM EDT22.000.010.000.090.00-1021675.00%
PFE240726P000230002024-07-11 11:20AM EDT23.000.010.000.050.00-5776058.59%
PFE240726P000240002024-07-12 3:56PM EDT24.000.010.000.03-0.07-87.50%611,20950.78%
PFE240726P000250002024-07-12 10:09AM EDT25.000.020.010.03-0.01-33.33%11,54041.02%
PFE240726P000260002024-07-12 3:24PM EDT26.000.040.030.08-0.04-50.00%17212,29039.26%
PFE240726P000270002024-07-12 3:50PM EDT27.000.110.060.09-0.01-8.33%10423,55329.30%
PFE240726P000280002024-07-12 3:58PM EDT28.000.240.230.25-0.15-38.46%2344,19827.05%
PFE240726P000290002024-07-12 3:59PM EDT29.000.730.570.75-0.21-22.34%15,94753431.35%
PFE240726P000300002024-07-12 3:46PM EDT30.001.481.281.63-0.26-14.94%23421443.36%
PFE240726P000310002024-06-28 12:44PM EDT31.003.202.182.720.00-2261.91%
PFE240726P000320002024-06-13 9:45AM EDT32.004.592.904.500.00-11073.44%