Singapore markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.71-0.32 (-1.07%)
At close: 04:04PM EDT
29.83 +0.12 (+0.40%)
Pre-market: 05:24AM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240719C000400002024-07-09 2:23PM EDT2024-07-190.010.000.000.00-5050.00%
PFE240802C000400002024-07-18 10:31AM EDT2024-08-020.010.000.000.00-1025.00%
PFE240816C000400002024-07-17 3:02PM EDT2024-08-160.020.000.000.00-10025.00%
PFE240920C000400002024-07-18 3:53PM EDT2024-09-200.020.000.000.00-524012.50%
PFE241018C000400002024-07-18 10:51AM EDT2024-10-180.050.000.000.00-8012.50%
PFE241115C000400002024-07-18 1:23PM EDT2024-11-150.100.000.000.00-10012.50%
PFE241220C000400002024-07-18 3:40PM EDT2024-12-200.130.000.000.00-596012.50%
PFE250117C000400002024-07-18 3:18PM EDT2025-01-170.170.000.000.00-1,019012.50%
PFE250321C000400002024-07-18 3:26PM EDT2025-03-210.270.000.000.00-16206.25%
PFE250620C000400002024-07-18 3:18PM EDT2025-06-200.440.000.000.00-26306.25%
PFE251121C000400002024-07-16 10:22AM EDT2025-11-210.830.000.000.00-106.25%
PFE251219C000400002024-07-18 3:40PM EDT2025-12-190.900.000.000.00-19506.25%
PFE260116C000400002024-07-18 2:42PM EDT2026-01-161.010.000.000.00-13106.25%
PFE260618C000400002024-07-18 3:45PM EDT2026-06-181.300.000.000.00-16906.25%
PFE261218C000400002024-07-18 3:04PM EDT2026-12-181.820.000.000.00-3403.13%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240719P000400002024-07-18 3:02PM EDT2024-07-1910.250.000.000.00-700.00%
PFE240816P000400002024-01-26 12:15PM EDT2024-08-1612.6011.7512.650.00-20145.41%
PFE240920P000400002024-06-12 2:28PM EDT2024-09-2012.3510.5012.500.00-11780.91%
PFE241018P000400002024-07-17 3:22PM EDT2024-10-1810.400.000.000.00-5600.00%
PFE241115P000400002024-07-18 10:28AM EDT2024-11-159.750.000.000.00-3000.00%
PFE241220P000400002024-06-04 11:35AM EDT2024-12-2010.8512.4512.750.00-1068.73%
PFE250117P000400002024-07-11 1:55PM EDT2025-01-1711.700.000.000.00-26600.00%
PFE250321P000400002024-07-16 2:22PM EDT2025-03-2110.890.000.000.00-500.00%
PFE250620P000400002024-06-03 2:32PM EDT2025-06-2010.9811.9013.500.00-18055.08%
PFE251219P000400002024-06-26 12:26PM EDT2025-12-1912.480.000.000.00-100.00%
PFE260116P000400002024-07-17 10:24AM EDT2026-01-1610.500.000.000.00-3900.00%
PFE260618P000400002024-07-12 9:30AM EDT2026-06-1812.080.000.000.00-500.00%