Singapore markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.64-0.28 (-0.97%)
At close: 04:01PM EDT
28.68 +0.04 (+0.14%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:24.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240524C000240002024-05-17 12:23PM EDT2024-05-244.684.504.80+0.08+1.74%5157.81%
PFE240531C000240002024-05-16 10:20AM EDT2024-05-314.894.454.950.00-1255.08%
PFE240607C000240002024-05-09 10:54AM EDT2024-06-073.854.504.900.00-1664.84%
PFE240614C000240002024-05-03 9:58AM EDT2024-06-143.514.156.550.00-1180.57%
PFE240621C000240002024-05-17 11:43AM EDT2024-06-214.704.654.90-0.35-6.93%515250.20%
PFE240628C000240002024-05-13 3:57PM EDT2024-06-284.674.705.500.00-253855.47%
PFE240719C000240002024-05-17 11:41AM EDT2024-07-194.894.755.00-0.19-3.74%23341.55%
PFE240816C000240002024-05-17 11:10AM EDT2024-08-164.904.905.05-0.30-5.77%169,25636.13%
PFE240920C000240002024-05-15 11:40AM EDT2024-09-205.204.955.150.00-255233.25%
PFE241018C000240002024-05-17 1:42PM EDT2024-10-185.104.905.25-0.30-5.56%194632.28%
PFE241220C000240002024-05-16 10:27AM EDT2024-12-205.504.855.400.00-528929.76%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240524P000240002024-05-16 2:22PM EDT2024-05-240.010.000.020.00-1437157.81%
PFE240531P000240002024-05-15 3:55PM EDT2024-05-310.010.000.030.00-258848.44%
PFE240607P000240002024-05-13 9:30AM EDT2024-06-070.030.010.030.00-1557239.45%
PFE240614P000240002024-05-14 12:55PM EDT2024-06-140.030.010.030.00-2005234.38%
PFE240621P000240002024-05-17 11:53AM EDT2024-06-210.010.010.03-0.02-66.67%627,27430.47%
PFE240719P000240002024-05-16 2:21PM EDT2024-07-190.150.060.100.00-216,30529.00%
PFE240816P000240002024-05-17 1:53PM EDT2024-08-160.130.100.140.00-488,59226.17%
PFE240920P000240002024-05-17 10:55AM EDT2024-09-200.190.170.19+0.01+5.56%3437,35124.17%
PFE241018P000240002024-05-17 12:45PM EDT2024-10-180.250.100.480.00-207,28429.44%
PFE241220P000240002024-05-17 2:13PM EDT2024-12-200.490.470.53+0.02+4.26%191,55325.73%