Singapore markets close in 30 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed 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:30.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240621C000300002024-06-18 3:49PM EDT2024-06-210.020.000.01+0.01+100.00%3,70749,44548.44%
PFE240628C000300002024-06-18 3:17PM EDT2024-06-280.030.020.030.00-3142,70832.42%
PFE240705C000300002024-06-18 3:36PM EDT2024-07-050.040.030.040.00-231,09426.56%
PFE240712C000300002024-06-18 1:42PM EDT2024-07-120.060.060.07+0.01+20.00%1091,21025.39%
PFE240719C000300002024-06-18 3:58PM EDT2024-07-190.110.100.11+0.03+37.50%1,79224,26025.10%
PFE240726C000300002024-06-18 3:55PM EDT2024-07-260.140.130.15+0.04+40.00%18941124.90%
PFE240802C000300002024-06-18 3:55PM EDT2024-08-020.220.210.24+0.05+29.41%265926.66%
PFE240816C000300002024-06-18 3:57PM EDT2024-08-160.270.260.29+0.07+35.00%87520,53025.00%
PFE240920C000300002024-06-18 3:59PM EDT2024-09-200.440.430.46+0.09+25.71%57518,94423.88%
PFE241018C000300002024-06-18 3:51PM EDT2024-10-180.620.600.64+0.13+26.53%1,1836,04224.41%
PFE241220C000300002024-06-18 3:57PM EDT2024-12-200.920.891.00+0.11+13.58%523,43725.05%
PFE250117C000300002024-06-18 3:57PM EDT2025-01-171.101.051.10+0.15+15.79%1,83048,44124.63%
PFE250321C000300002024-06-18 3:32PM EDT2025-03-211.291.251.32+0.09+7.50%3,3119,46624.11%
PFE250620C000300002024-06-18 3:29PM EDT2025-06-201.681.601.69+0.14+9.09%28820,15924.41%
PFE251219C000300002024-06-18 3:58PM EDT2025-12-192.312.222.32+0.13+5.96%5625,37024.76%
PFE260116C000300002024-06-18 3:57PM EDT2026-01-162.452.402.46+0.23+10.36%18033,25925.17%
PFE260618C000300002024-06-18 2:21PM EDT2026-06-182.872.803.05+0.18+6.69%3410,56626.21%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240621P000300002024-06-18 3:59PM EDT2024-06-212.602.382.70-0.44-14.47%9611,64380.86%
PFE240628P000300002024-06-17 1:34PM EDT2024-06-282.682.442.77-0.37-12.13%1251.37%
PFE240705P000300002024-06-14 9:34AM EDT2024-07-051.952.432.770.00-5039.45%
PFE240712P000300002024-06-18 3:25PM EDT2024-07-122.682.352.80-0.39-12.70%3534.96%
PFE240719P000300002024-06-18 2:06PM EDT2024-07-192.632.422.75-0.37-12.33%2,4064,53228.13%
PFE240726P000300002024-06-13 1:55PM EDT2024-07-262.651.802.950.00-106033.89%
PFE240802P000300002024-06-18 1:38PM EDT2024-08-022.892.633.30-0.34-10.53%21142.38%
PFE240816P000300002024-06-18 3:27PM EDT2024-08-163.052.893.05-0.40-11.59%1531,76530.18%
PFE240920P000300002024-06-18 3:11PM EDT2024-09-203.203.053.15-0.08-2.44%1510,23126.12%
PFE241018P000300002024-06-18 3:15PM EDT2024-10-183.253.103.25-0.28-7.93%21,42024.81%
PFE241220P000300002024-06-18 3:49PM EDT2024-12-203.543.453.65-0.28-7.33%244,16025.90%
PFE250117P000300002024-06-18 3:57PM EDT2025-01-173.603.553.75-0.32-8.16%6717,94525.44%
PFE250321P000300002024-06-18 1:35PM EDT2025-03-213.953.804.05-0.25-5.95%101,86025.68%
PFE250620P000300002024-06-17 12:47PM EDT2025-06-204.304.104.40-0.20-4.44%103,54525.57%
PFE251219P000300002024-06-10 1:07PM EDT2025-12-194.464.704.900.00-19,29124.71%
PFE260116P000300002024-06-17 1:24PM EDT2026-01-165.154.755.000.00-14726,54224.84%
PFE260618P000300002024-06-18 11:00AM EDT2026-06-185.233.705.75+0.01+0.19%11,45926.95%