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:20.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240531C000200002024-05-24 3:49PM EDT2024-05-318.848.809.00+0.69+8.47%1200131.25%
PFE240621C000200002024-05-22 1:30PM EDT2024-06-219.458.859.050.00-1022175.00%
PFE240628C000200002024-05-22 10:28AM EDT2024-06-289.058.909.150.00-224777.34%
PFE240719C000200002024-05-16 10:08AM EDT2024-07-199.158.959.150.00-13762.89%
PFE240816C000200002024-05-22 3:59PM EDT2024-08-169.858.959.400.00-115158.59%
PFE240920C000200002024-05-22 2:57PM EDT2024-09-209.408.959.500.00-3432951.27%
PFE241018C000200002024-05-15 1:40PM EDT2024-10-189.209.0010.000.00-209455.03%
PFE241220C000200002024-05-22 3:54PM EDT2024-12-209.899.0011.200.00-1516958.98%
PFE250117C000200002024-05-24 3:17PM EDT2025-01-179.018.959.45-0.10-1.10%52,09041.99%
PFE250321C000200002024-05-24 3:32PM EDT2025-03-219.058.459.55-0.05-0.55%563839.36%
PFE250620C000200002024-05-23 11:00AM EDT2025-06-209.108.459.500.00-521,17733.59%
PFE251219C000200002024-05-23 3:11PM EDT2025-12-199.258.8510.650.00-22,03141.90%
PFE260116C000200002024-05-24 3:15PM EDT2026-01-169.209.209.55-0.20-2.13%47,29727.78%
PFE260618C000200002024-05-23 2:28PM EDT2026-06-189.309.3010.550.00-481,48135.55%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240531P000200002024-05-24 1:29PM EDT2024-05-310.010.000.02-0.03-75.00%2911118.75%
PFE240607P000200002024-05-16 1:05PM EDT2024-06-070.010.000.140.00-1138108.20%
PFE240621P000200002024-05-22 3:43PM EDT2024-06-210.010.000.020.00-1210,20556.25%
PFE240719P000200002024-05-21 12:26PM EDT2024-07-190.020.010.020.00-503,75742.97%
PFE240816P000200002024-05-24 12:39PM EDT2024-08-160.040.010.040.00-2173239.06%
PFE240920P000200002024-05-23 2:15PM EDT2024-09-200.050.020.070.00-212,32735.94%
PFE241018P000200002024-05-24 12:10PM EDT2024-10-180.050.030.08-0.01-16.67%192133.11%
PFE241220P000200002024-05-23 11:53AM EDT2024-12-200.130.100.150.00-2697231.45%
PFE250117P000200002024-05-24 11:05AM EDT2025-01-170.200.150.45+0.05+33.33%2515,52439.06%
PFE250321P000200002024-05-22 9:57AM EDT2025-03-210.200.170.270.00-17,47130.13%
PFE250620P000200002024-05-24 12:16PM EDT2025-06-200.430.290.53+0.05+13.16%36,06331.98%
PFE251219P000200002024-05-24 11:42AM EDT2025-12-190.750.610.79+0.10+15.38%207,88730.18%
PFE260116P000200002024-05-24 12:29PM EDT2026-01-160.780.650.82+0.04+5.41%416,33029.88%
PFE260618P000200002024-05-24 12:37PM EDT2026-06-181.030.881.03+0.07+7.29%625,48529.05%