Canada markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.97+0.26 (+0.88%)
At close: 04:02PM EDT
30.00 +0.03 (+0.10%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:29.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240726C000290002024-07-19 3:56PM EDT2024-07-261.050.841.10+0.22+26.51%8434,21928.32%
PFE240802C000290002024-07-19 3:57PM EDT2024-08-021.131.001.20+0.13+13.00%5454,26025.78%
PFE240809C000290002024-07-19 12:51PM EDT2024-08-091.220.841.71+0.14+12.96%452,10841.16%
PFE240816C000290002024-07-19 3:59PM EDT2024-08-161.301.281.34+0.14+12.07%59531,60923.24%
PFE240823C000290002024-07-19 3:46PM EDT2024-08-231.230.771.64-0.02-1.60%3657229.83%
PFE240830C000290002024-07-19 3:39PM EDT2024-08-301.461.001.50+0.11+8.15%2729523.44%
PFE240920C000290002024-07-19 3:59PM EDT2024-09-201.711.691.90+0.12+7.55%90718,65027.83%
PFE241018C000290002024-07-19 3:47PM EDT2024-10-181.951.892.14+0.09+4.84%1078,07627.39%
PFE241115C000290002024-07-19 10:28AM EDT2024-11-152.112.072.43+0.01+0.48%422,60128.39%
PFE241220C000290002024-07-19 3:59PM EDT2024-12-202.412.312.45+0.11+4.78%9703,67125.24%
PFE250321C000290002024-07-18 2:38PM EDT2025-03-212.852.383.600.00-6632.15%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240726P000290002024-07-19 3:58PM EDT2024-07-260.190.170.18-0.12-38.71%97217,16332.52%
PFE240802P000290002024-07-19 2:24PM EDT2024-08-020.490.340.49-0.12-19.67%24459338.77%
PFE240809P000290002024-07-19 3:47PM EDT2024-08-090.570.350.77-0.17-22.97%7112142.29%
PFE240816P000290002024-07-19 3:59PM EDT2024-08-160.630.600.63-0.10-13.70%3635,21032.03%
PFE240823P000290002024-07-19 12:50PM EDT2024-08-230.770.390.71-0.05-6.10%155831.01%
PFE240830P000290002024-07-19 3:35PM EDT2024-08-300.750.710.95-0.10-11.76%47914834.62%
PFE240920P000290002024-07-19 3:48PM EDT2024-09-200.890.840.95-0.12-11.88%90215,91528.27%
PFE241018P000290002024-07-19 3:28PM EDT2024-10-181.051.021.19-0.07-6.25%1188,51527.78%
PFE241115P000290002024-07-19 2:34PM EDT2024-11-151.411.381.51-0.12-7.84%5553,85529.18%
PFE241220P000290002024-07-19 2:03PM EDT2024-12-201.571.521.71-0.08-4.85%3905,43728.32%