Singapore markets open in 1 hour 27 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.41+0.43 (+1.59%)
At close: 04:01PM EDT
27.42 +0.01 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:26.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240621C000260002024-06-18 3:40PM EDT2024-06-211.421.351.53+0.37+35.24%3796,17358.59%
PFE240628C000260002024-06-18 1:53PM EDT2024-06-281.481.451.56+0.38+34.55%8695234.77%
PFE240705C000260002024-06-18 3:16PM EDT2024-07-051.571.541.65+0.39+33.05%348932.23%
PFE240712C000260002024-06-18 2:07PM EDT2024-07-121.601.531.86+0.35+28.00%101236.62%
PFE240719C000260002024-06-18 3:58PM EDT2024-07-191.801.611.80+0.40+28.57%1466,80029.98%
PFE240726C000260002024-06-18 2:50PM EDT2024-07-261.741.422.42+0.32+22.54%5810547.12%
PFE240802C000260002024-06-18 3:59PM EDT2024-08-021.911.632.170.00-14336.08%
PFE240816C000260002024-06-18 9:32AM EDT2024-08-161.841.792.19+0.18+10.84%68,60832.03%
PFE240920C000260002024-06-18 3:54PM EDT2024-09-202.112.082.34+0.26+14.05%1032,56528.37%
PFE241018C000260002024-06-18 2:37PM EDT2024-10-182.282.282.55+0.26+12.87%2458928.54%
PFE241220C000260002024-06-17 1:21PM EDT2024-12-202.362.432.740.00-1790225.81%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240621P000260002024-06-18 3:34PM EDT2024-06-210.020.020.05-0.01-33.33%2,05441,69844.92%
PFE240628P000260002024-06-18 3:02PM EDT2024-06-280.060.040.06-0.05-45.45%1481,43325.78%
PFE240705P000260002024-06-18 3:07PM EDT2024-07-050.110.090.10-0.03-21.43%15664923.24%
PFE240712P000260002024-06-18 2:18PM EDT2024-07-120.130.120.15-0.09-40.91%2,17071822.46%
PFE240719P000260002024-06-18 3:54PM EDT2024-07-190.210.200.21-0.09-30.00%66824,69222.56%
PFE240726P000260002024-06-18 2:50PM EDT2024-07-260.280.230.31-0.09-24.32%11411,26824.22%
PFE240802P000260002024-06-18 3:05PM EDT2024-08-020.490.310.49-0.09-15.52%3013128.03%
PFE240816P000260002024-06-18 3:54PM EDT2024-08-160.550.530.56-0.15-21.43%26,4547,60226.37%
PFE240920P000260002024-06-18 3:59PM EDT2024-09-200.720.690.72-0.14-16.28%3,96210,30424.17%
PFE241018P000260002024-06-18 3:38PM EDT2024-10-180.840.820.84-0.15-15.15%644,10223.34%
PFE241220P000260002024-06-18 2:34PM EDT2024-12-201.281.171.34-0.13-9.22%361,18425.95%