Singapore markets open in 8 hours 34 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.49+0.51 (+1.68%)
As of 12:26PM EDT. Market open.
In the money
Show:ListStraddle
Strike:28.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240726C000280002024-07-25 10:11AM EDT2024-07-262.812.422.47+0.84+42.64%883,0760.00%
PFE240802C000280002024-07-25 12:00PM EDT2024-08-022.432.402.47+0.51+26.56%2532,4090.00%
PFE240809C000280002024-07-25 11:20AM EDT2024-08-092.472.402.52+0.50+25.38%4241,00725.20%
PFE240816C000280002024-07-25 12:04PM EDT2024-08-162.432.432.48+0.43+21.50%1,74522,1570.00%
PFE240823C000280002024-07-25 9:41AM EDT2024-08-232.302.312.53+0.30+15.00%12,08519.34%
PFE240830C000280002024-07-25 9:40AM EDT2024-08-302.672.432.61+0.63+30.88%816222.75%
PFE241018C000280002024-07-25 11:29AM EDT2024-10-182.952.943.05+0.36+13.90%1215,23126.32%
PFE241115C000280002024-07-25 10:10AM EDT2024-11-153.303.103.20+0.45+15.79%1071,56425.68%
PFE241220C000280002024-07-25 11:46AM EDT2024-12-203.383.253.35+0.63+22.91%625,72224.81%
PFE250620C000280002024-07-25 10:48AM EDT2025-06-204.104.004.25+0.25+6.49%3111,92325.59%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240726P000280002024-07-25 11:43AM EDT2024-07-260.020.020.03-0.01-33.33%705,97067.19%
PFE240802P000280002024-07-25 11:44AM EDT2024-08-020.100.100.11-0.07-41.18%7122,00244.53%
PFE240809P000280002024-07-25 11:35AM EDT2024-08-090.150.130.15-0.08-34.78%4291236.52%
PFE240816P000280002024-07-25 11:55AM EDT2024-08-160.180.180.19-0.09-33.33%49417,35232.91%
PFE240823P000280002024-07-25 11:03AM EDT2024-08-230.220.210.23-0.11-33.33%435430.76%
PFE240830P000280002024-07-25 12:03PM EDT2024-08-300.250.250.28-0.10-28.57%482,26729.79%
PFE241018P000280002024-07-25 12:02PM EDT2024-10-180.530.510.53-0.13-19.70%597,15025.54%
PFE241115P000280002024-07-25 11:07AM EDT2024-11-150.840.810.85-0.15-15.15%114,20328.13%
PFE241220P000280002024-07-25 11:42AM EDT2024-12-200.970.950.98-0.27-21.77%2608,24226.61%
PFE250620P000280002024-07-25 11:38AM EDT2025-06-201.831.722.03-0.39-17.57%1,81021,44628.16%