Canada markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.88+0.19 (+0.66%)
At close: 04:00PM EDT
28.87 -0.01 (-0.03%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
Strike:15.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240531C000150002024-05-27 12:11AM EDT2024-05-3113.8213.8014.00+0.09+0.66%2100240.63%
PFE240614C000150002024-05-17 3:13PM EDT2024-06-1413.7113.8016.000.00-59279.88%
PFE240621C000150002024-05-08 3:46PM EDT2024-06-2113.3013.8514.100.00-1006133.59%
PFE240719C000150002024-05-09 12:05PM EDT2024-07-1913.0413.9014.100.00-63496.68%
PFE240816C000150002024-05-08 3:03PM EDT2024-08-1613.3513.9514.250.00-75488.67%
PFE240920C000150002024-05-15 12:54PM EDT2024-09-2014.2413.9014.150.00-178767.97%
PFE241018C000150002024-05-24 12:08PM EDT2024-10-1813.7813.7514.15-0.27-1.92%53053.52%
PFE241220C000150002024-05-22 3:56PM EDT2024-12-2014.8013.6514.150.00-101058.20%
PFE250117C000150002024-05-22 3:50PM EDT2025-01-1714.7013.7514.400.00-1014150.88%
PFE250321C000150002024-05-08 3:46PM EDT2025-03-2113.4013.5015.800.00-49012864.31%
PFE250620C000150002024-05-23 3:43PM EDT2025-06-2014.0013.4514.200.00-102144.24%
PFE251219C000150002024-05-14 2:21PM EDT2025-12-1913.5013.0014.750.00-12548.34%
PFE260116C000150002024-05-16 3:29PM EDT2026-01-1613.7012.3014.55-0.54-3.79%149743.51%
PFE260618C000150002024-05-22 3:55PM EDT2026-06-1814.7312.6515.550.00-446553.42%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240621P000150002024-05-16 3:58PM EDT2024-06-210.010.000.030.00-184,405101.56%
PFE240719P000150002024-04-17 10:04AM EDT2024-07-190.030.000.020.00-21,71167.19%
PFE240816P000150002024-05-24 1:16PM EDT2024-08-160.010.010.02-0.03-75.00%506,20357.81%
PFE240920P000150002024-05-23 10:14AM EDT2024-09-200.010.010.030.00-29,35650.00%
PFE241018P000150002024-05-24 1:02PM EDT2024-10-180.030.020.05+0.01+50.00%13,40150.78%
PFE241220P000150002024-05-23 3:16PM EDT2024-12-200.050.020.060.00-5023843.75%
PFE250117P000150002024-05-23 9:53AM EDT2025-01-170.050.050.100.00-14,02744.73%
PFE250321P000150002024-05-22 3:07PM EDT2025-03-210.070.030.290.00-311,34749.41%
PFE250620P000150002024-05-24 11:55AM EDT2025-06-200.120.120.15+0.02+20.00%31,78437.60%
PFE251219P000150002024-05-24 2:41PM EDT2025-12-190.220.140.46+0.03+15.79%211,65240.09%
PFE260116P000150002024-05-24 1:40PM EDT2026-01-160.220.200.28+0.02+10.00%11,67334.57%
PFE260618P000150002024-05-16 10:34AM EDT2026-06-180.360.051.210.00-144147.22%