Singapore markets open in 8 hours 19 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.97+0.26 (+0.88%)
At close: 04:02PM EDT
30.00 +0.03 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:27.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240726C000270002024-07-19 3:04PM EDT2024-07-262.981.744.75-0.24-7.45%590684.57%
PFE240802C000270002024-07-19 2:57PM EDT2024-08-022.772.913.50-0.63-18.53%1441354.30%
PFE240809C000270002024-07-18 11:29AM EDT2024-08-093.002.514.05-0.55-15.49%15385.25%
PFE240816C000270002024-07-19 3:18PM EDT2024-08-163.032.743.30+0.23+8.21%6612,11542.58%
PFE240823C000270002024-07-19 9:38AM EDT2024-08-232.802.613.05-0.14-4.76%13124.61%
PFE240830C000270002024-07-19 11:50AM EDT2024-08-302.792.343.10-0.54-16.22%31925.49%
PFE241018C000270002024-07-19 2:22PM EDT2024-10-183.403.303.85+0.20+6.25%311,60236.04%
PFE241115C000270002024-07-19 3:13PM EDT2024-11-153.552.713.65-0.45-11.25%1752827.69%
PFE241220C000270002024-07-19 2:32PM EDT2024-12-203.733.653.75+0.26+7.49%2352425.98%
PFE251121C000270002024-07-19 2:59PM EDT2025-11-214.883.755.60+0.22+4.72%10730.10%
PFE260618C000270002024-07-19 1:38PM EDT2026-06-185.554.855.70-0.23-3.98%63,28825.87%
PFE261218C000270002024-07-19 9:30AM EDT2026-12-186.005.908.50+0.10+1.69%4346239.81%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240726P000270002024-07-19 3:32PM EDT2024-07-260.020.020.03-0.02-50.00%5223,37847.27%
PFE240802P000270002024-07-19 12:13PM EDT2024-08-020.100.080.11-0.03-23.08%261,80243.16%
PFE240809P000270002024-07-19 2:04PM EDT2024-08-090.130.110.13+0.05+62.50%753336.52%
PFE240816P000270002024-07-19 3:37PM EDT2024-08-160.160.150.16-0.04-20.00%31537,48633.40%
PFE240823P000270002024-07-19 2:43PM EDT2024-08-230.200.170.19-0.01-4.76%18,6296,03731.35%
PFE240830P000270002024-07-19 11:25AM EDT2024-08-300.260.020.29+0.02+8.33%920532.91%
PFE241018P000270002024-07-19 2:39PM EDT2024-10-180.440.320.45-0.01-2.22%1109,75026.37%
PFE241115P000270002024-07-19 12:11PM EDT2024-11-150.770.570.72+0.03+4.05%681,53428.47%
PFE241220P000270002024-07-19 11:42AM EDT2024-12-200.910.730.91+0.02+2.25%1517,65628.13%
PFE251121P000270002024-07-17 11:56AM EDT2025-11-212.121.432.580.00-1229.72%
PFE260618P000270002024-07-19 9:35AM EDT2026-06-183.002.403.80+0.18+6.38%15,81733.11%
PFE261218P000270002024-07-19 11:46AM EDT2026-12-183.402.643.75+0.10+3.03%111,22429.16%