Singapore markets open in 2 hours 29 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.20+0.38 (+1.37%)
At close: 04:01PM EDT
28.17 -0.03 (-0.12%)
After hours: 06:31PM EDT
In the money
Show:ListStraddle
Strike:25.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240531C000250002024-05-30 3:54PM EDT2024-05-313.152.633.90+0.29+10.14%81172109.38%
PFE240607C000250002024-05-30 3:54PM EDT2024-06-073.203.153.45-0.65-16.88%102257.42%
PFE240614C000250002024-05-30 2:42PM EDT2024-06-143.093.153.50-0.81-20.77%100359.96%
PFE240621C000250002024-05-30 1:41PM EDT2024-06-213.203.253.40+0.24+8.11%501,53043.65%
PFE240628C000250002024-05-29 11:48AM EDT2024-06-283.153.253.450.00-52641.11%
PFE240705C000250002024-05-29 10:45AM EDT2024-07-053.203.303.500.00-1,0001,00539.45%
PFE240719C000250002024-05-30 1:29PM EDT2024-07-193.403.403.70+0.28+8.97%102,42340.97%
PFE240816C000250002024-05-30 3:27PM EDT2024-08-163.533.553.70+0.18+5.37%213,51132.91%
PFE240920C000250002024-05-30 11:38AM EDT2024-09-203.503.653.80+0.09+2.64%44,34229.64%
PFE241018C000250002024-05-29 2:18PM EDT2024-10-183.603.803.900.00-201,80028.52%
PFE241220C000250002024-05-29 2:30PM EDT2024-12-203.803.854.300.00-751829.81%
PFE250117C000250002024-05-30 3:59PM EDT2025-01-174.184.005.00+0.14+3.47%16633,53737.26%
PFE250321C000250002024-05-30 12:39PM EDT2025-03-214.334.254.55+0.23+5.61%401,42327.81%
PFE250620C000250002024-05-30 1:14PM EDT2025-06-204.604.555.10+0.05+1.10%1064,50929.91%
PFE251219C000250002024-05-30 11:37AM EDT2025-12-195.025.055.35-0.28-5.28%22,02526.71%
PFE260116C000250002024-05-30 2:40PM EDT2026-01-165.105.155.55+0.10+2.00%12116,90427.67%
PFE260618C000250002024-05-30 9:57AM EDT2026-06-185.505.456.75+0.05+0.92%11,59733.12%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240531P000250002024-05-28 3:59PM EDT2024-05-310.010.000.010.00-2231,21368.75%
PFE240607P000250002024-05-30 12:47PM EDT2024-06-070.020.010.02-0.01-33.33%917940.63%
PFE240614P000250002024-05-28 2:58PM EDT2024-06-140.020.000.050.00-2011536.52%
PFE240621P000250002024-05-30 3:45PM EDT2024-06-210.040.030.060.00-17740,40931.64%
PFE240628P000250002024-05-30 11:06AM EDT2024-06-280.050.040.06-0.01-16.67%1451,27127.74%
PFE240705P000250002024-05-29 11:00AM EDT2024-07-050.090.000.260.00-212537.50%
PFE240719P000250002024-05-30 2:52PM EDT2024-07-190.120.100.20-0.02-14.29%3614,49129.30%
PFE240816P000250002024-05-30 2:42PM EDT2024-08-160.330.270.31+0.01+3.13%3611,63627.34%
PFE240920P000250002024-05-30 3:52PM EDT2024-09-200.410.380.41-0.02-4.65%1,17031,71125.29%
PFE241018P000250002024-05-30 3:40PM EDT2024-10-180.510.480.51-0.02-3.77%973,97624.76%
PFE241220P000250002024-05-30 12:03PM EDT2024-12-200.870.750.87-0.05-5.43%122,38026.39%
PFE250117P000250002024-05-30 3:03PM EDT2025-01-170.970.900.950.00-9163,43825.88%
PFE250321P000250002024-05-30 11:53AM EDT2025-03-211.221.101.26-0.08-6.15%5112,21026.76%
PFE250620P000250002024-05-30 11:07AM EDT2025-06-201.571.451.63-0.05-3.09%1428,71827.21%
PFE251219P000250002024-05-29 10:53AM EDT2025-12-192.192.012.220.00-10413,75227.32%
PFE260116P000250002024-05-30 2:33PM EDT2026-01-162.202.122.28-0.08-3.51%231,64527.15%
PFE260618P000250002024-05-30 2:30PM EDT2026-06-182.552.472.86-0.07-2.67%412,48028.32%