Singapore markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.53-0.12 (-0.43%)
At close: 04:00PM EDT
27.52 -0.01 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:32.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240621C000320002024-06-14 3:09PM EDT2024-06-210.010.010.020.00-1501,38252.34%
PFE240628C000320002024-06-14 2:54PM EDT2024-06-280.020.000.06-0.01-33.33%601,79947.27%
PFE240705C000320002024-06-14 9:52AM EDT2024-07-050.020.020.05-0.01-33.33%10055837.11%
PFE240712C000320002024-06-14 3:21PM EDT2024-07-120.040.000.10+0.01+33.33%216437.31%
PFE240719C000320002024-06-14 1:42PM EDT2024-07-190.040.040.06-0.02-33.33%2495,90429.88%
PFE240726C000320002024-06-10 3:14PM EDT2024-07-260.060.000.06-0.02-25.00%15327.34%
PFE240816C000320002024-06-14 3:44PM EDT2024-08-160.120.110.120.00-456,31626.07%
PFE241018C000320002024-06-14 1:56PM EDT2024-10-180.310.300.48-0.03-8.82%242,15928.08%
PFE241220C000320002024-06-14 2:59PM EDT2024-12-200.500.520.60-0.07-12.28%102,51825.00%
PFE250620C000320002024-06-14 3:34PM EDT2025-06-201.171.131.28-0.08-6.40%5186,32625.17%
PFE260618C000320002024-06-14 2:05PM EDT2026-06-182.352.302.67+0.10+4.44%191,90927.30%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240621P000320002024-06-11 11:03AM EDT2024-06-213.803.754.550.00-8471.09%
PFE240628P000320002024-06-03 2:03PM EDT2024-06-282.763.704.550.00-6050.39%
PFE240705P000320002024-06-06 10:09AM EDT2024-07-052.603.404.550.00-1041.02%
PFE240712P000320002024-06-12 11:01AM EDT2024-07-124.334.405.550.00--060.74%
PFE240719P000320002024-06-13 3:29PM EDT2024-07-194.153.104.900.00-70075251.17%
PFE240726P000320002024-06-13 9:45AM EDT2024-07-264.593.106.550.00-11097.85%
PFE240816P000320002024-06-14 11:10AM EDT2024-08-164.684.604.85+0.54+13.04%175536.52%
PFE241018P000320002024-06-13 11:47AM EDT2024-10-184.704.755.700.00-2029342.33%
PFE241220P000320002024-06-06 12:42PM EDT2024-12-203.804.955.200.00-102027.12%
PFE250620P000320002024-06-12 11:52AM EDT2025-06-205.005.455.75-0.32-6.02%14,46025.20%
PFE260618P000320002024-06-12 3:30PM EDT2026-06-186.356.306.750.00-503,33824.77%