Singapore markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.18-0.16 (-0.61%)
As of 11:54AM EDT. Market open.
In the money
Show:ListStraddle
Strike:35.00
Callsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240412C000350002024-04-02 9:46AM EDT2024-04-120.010.000.010.00-182212.50%
PFE240419C000350002024-04-11 2:58PM EDT2024-04-190.010.000.010.00-15,96575.00%
PFE240426C000350002024-04-02 9:46AM EDT2024-04-260.030.000.010.00-118556.25%
PFE240503C000350002024-03-28 11:42AM EDT2024-05-030.040.000.060.00-402557.03%
PFE240517C000350002024-04-10 3:24PM EDT2024-05-170.020.010.020.00-114,45442.19%
PFE240621C000350002024-04-12 10:31AM EDT2024-06-210.040.030.040.00-351,07533.20%
PFE240719C000350002024-04-12 9:47AM EDT2024-07-190.040.040.09-0.01-20.00%1752,05132.52%
PFE240816C000350002024-04-11 2:19PM EDT2024-08-160.070.060.140.00-20292431.35%
PFE240920C000350002024-04-12 11:33AM EDT2024-09-200.110.110.12+0.01+9.09%3110,86226.91%
PFE241018C000350002024-04-12 10:07AM EDT2024-10-180.120.120.15-0.02-14.29%156926.07%
PFE250117C000350002024-04-12 11:38AM EDT2025-01-170.320.320.33+0.01+3.23%62035,83325.98%
PFE250321C000350002024-04-12 10:31AM EDT2025-03-210.460.450.51-0.01-2.13%4594,36626.61%
PFE250620C000350002024-04-11 3:52PM EDT2025-06-200.740.710.780.00-477,78027.25%
PFE251219C000350002024-04-12 11:27AM EDT2025-12-191.271.251.43+0.01+0.79%27,68128.98%
PFE260116C000350002024-04-12 11:31AM EDT2026-01-161.341.351.39-0.06-4.29%1628,08928.00%
PFE260618C000350002024-04-12 11:08AM EDT2026-06-181.751.721.82-0.06-3.31%7774028.39%
Putsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240412P000350002024-04-09 11:33AM EDT2024-04-128.058.808.950.00-460295.31%
PFE240419P000350002024-04-11 3:41PM EDT2024-04-198.608.808.900.00-42215495.31%
PFE240503P000350002024-04-05 10:36AM EDT2024-05-0310.558.6510.850.00-11129.20%
PFE240517P000350002024-04-04 2:32PM EDT2024-05-178.308.759.600.00-203574.02%
PFE240621P000350002024-04-10 3:43PM EDT2024-06-218.949.059.150.00-205,07551.66%
PFE240719P000350002024-04-10 9:35AM EDT2024-07-198.808.409.950.00-16365.67%
PFE240816P000350002024-03-11 9:37AM EDT2024-08-167.550.000.000.00-1390.00%
PFE240920P000350002024-04-10 9:38AM EDT2024-09-209.009.059.250.00-122,53536.91%
PFE241018P000350002024-03-11 3:56PM EDT2024-10-187.158.809.450.00-2238.38%
PFE250117P000350002024-04-11 11:24AM EDT2025-01-179.159.109.250.00-1033,84128.03%
PFE250321P000350002024-04-05 9:30AM EDT2025-03-219.009.259.450.00-2098428.54%
PFE250620P000350002024-04-12 10:45AM EDT2025-06-209.509.3510.50+1.45+18.01%7915537.11%
PFE251219P000350002024-04-10 3:44PM EDT2025-12-199.469.609.750.00-3058,75824.44%
PFE260116P000350002024-04-11 9:56AM EDT2026-01-169.659.609.800.00-19,44324.39%
PFE260618P000350002024-04-11 9:56AM EDT2026-06-189.749.8510.050.00-26223.98%