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:27.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240531C000270002024-05-24 3:47PM EDT2024-05-311.851.812.38+0.10+5.71%6635464.45%
PFE240607C000270002024-05-24 3:30PM EDT2024-06-071.861.922.16-0.01-0.53%333046.29%
PFE240614C000270002024-05-24 12:39PM EDT2024-06-141.801.942.14-0.30-14.29%4759235.65%
PFE240621C000270002024-05-24 1:39PM EDT2024-06-211.952.062.29-0.20-9.30%232937.16%
PFE240628C000270002024-05-23 11:28AM EDT2024-06-282.172.002.450.00-25838.77%
PFE240719C000270002024-05-24 3:32PM EDT2024-07-192.332.372.58-0.01-0.43%559,03433.84%
PFE240816C000270002024-05-24 12:23PM EDT2024-08-162.582.222.72-0.22-7.86%407,61130.47%
PFE241018C000270002024-05-23 3:37PM EDT2024-10-182.872.863.150.00-1983829.59%
PFE241220C000270002024-05-24 11:19AM EDT2024-12-203.203.103.400.00-115427.88%
PFE260618C000270002024-05-24 3:18PM EDT2026-06-185.104.905.45+0.05+0.99%693,21027.95%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240531P000270002024-05-24 2:57PM EDT2024-05-310.020.020.03-0.01-33.33%1291,67536.72%
PFE240607P000270002024-05-24 11:52AM EDT2024-06-070.040.020.050.00-317,02926.56%
PFE240614P000270002024-05-24 3:51PM EDT2024-06-140.080.070.080.00-565023.93%
PFE240621P000270002024-05-24 3:55PM EDT2024-06-210.110.100.12-0.01-8.33%72827823.05%
PFE240628P000270002024-05-24 12:46PM EDT2024-06-280.180.130.18-0.03-14.29%728523.54%
PFE240705P000270002024-05-24 2:51PM EDT2024-07-050.200.120.25-0.01-4.76%35124.22%
PFE240719P000270002024-05-24 2:30PM EDT2024-07-190.320.270.30+0.03+10.34%62510,38322.46%
PFE240816P000270002024-05-24 3:57PM EDT2024-08-160.600.560.60-0.02-3.23%1165,90625.29%
PFE241018P000270002024-05-24 1:55PM EDT2024-10-180.880.810.90+0.01+1.15%178,15223.88%
PFE241220P000270002024-05-24 12:56PM EDT2024-12-201.341.181.36+0.03+2.29%5847025.88%
PFE260618P000270002024-05-24 11:28AM EDT2026-06-183.182.653.35+0.03+0.95%12,17726.56%