Singapore markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.27-0.05 (-0.19%)
At close: 04:00PM EDT
26.24 -0.03 (-0.11%)
Pre-market: 07:19AM EDT
In the money
Show:ListStraddle
Strike:20.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240426C000200002024-04-22 10:57AM EDT2024-04-266.320.000.000.00-50580.00%
PFE240503C000200002024-04-22 9:45AM EDT2024-05-036.000.000.000.00-19330.00%
PFE240517C000200002024-04-22 12:54PM EDT2024-05-176.400.000.000.00-222000.00%
PFE240524C000200002024-04-24 11:57AM EDT2024-05-246.100.000.000.00-120.00%
PFE240621C000200002024-04-22 12:54PM EDT2024-06-216.420.000.000.00-22590.00%
PFE240719C000200002024-04-24 2:40PM EDT2024-07-196.350.000.000.00-6130.00%
PFE240816C000200002024-04-19 11:56AM EDT2024-08-165.900.000.000.00-13620.00%
PFE240920C000200002024-04-22 3:03PM EDT2024-09-206.500.000.000.00-34260.00%
PFE241018C000200002024-04-22 1:48PM EDT2024-10-186.550.000.000.00-11180.00%
PFE250117C000200002024-04-24 2:19PM EDT2025-01-176.460.000.000.00-143,0120.00%
PFE250321C000200002024-04-24 2:18PM EDT2025-03-216.600.000.000.00-36280.00%
PFE250620C000200002024-04-24 3:30PM EDT2025-06-206.700.000.000.00-181,1950.00%
PFE251219C000200002024-04-24 12:17PM EDT2025-12-197.000.000.000.00-62,1400.00%
PFE260116C000200002024-04-24 1:06PM EDT2026-01-167.100.000.000.00-158,1110.00%
PFE260618C000200002024-04-24 11:47AM EDT2026-06-187.340.000.000.00-119460.00%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240426P000200002024-04-18 1:49PM EDT2024-04-260.010.000.000.00-51550.00%
PFE240510P000200002024-04-22 1:38PM EDT2024-05-100.020.000.000.00-2225.00%
PFE240517P000200002024-04-22 3:36PM EDT2024-05-170.020.000.000.00-2,2283,71725.00%
PFE240524P000200002024-04-19 11:17AM EDT2024-05-240.040.000.000.00-6048125.00%
PFE240531P000200002024-04-24 10:29AM EDT2024-05-310.050.000.000.00-3825.00%
PFE240621P000200002024-04-24 10:44AM EDT2024-06-210.040.000.000.00-1608,21812.50%
PFE240719P000200002024-04-24 2:45PM EDT2024-07-190.070.000.000.00-2002,91112.50%
PFE240816P000200002024-04-24 9:49AM EDT2024-08-160.150.000.000.00-250812.50%
PFE240920P000200002024-04-23 3:56PM EDT2024-09-200.180.000.000.00-1712,41112.50%
PFE241018P000200002024-04-24 11:00AM EDT2024-10-180.230.000.000.00-144512.50%
PFE241220P000200002024-04-24 3:30PM EDT2024-12-200.370.000.000.00-186.25%
PFE250117P000200002024-04-24 2:06PM EDT2025-01-170.430.000.000.00-4615,1156.25%
PFE250321P000200002024-04-23 9:50AM EDT2025-03-210.550.000.000.00-1036,3916.25%
PFE250620P000200002024-04-24 3:59PM EDT2025-06-200.780.000.000.00-36,0476.25%
PFE251219P000200002024-04-22 10:36AM EDT2025-12-191.200.000.000.00-64,6216.25%
PFE260116P000200002024-04-24 12:53PM EDT2026-01-161.200.000.000.00-44,9506.25%
PFE260618P000200002024-04-22 2:17PM EDT2026-06-181.560.000.000.00-74,6506.25%