Mail

Australia markets open in 51 minutes

ALL ORDS
8,076.70
+11.20(+0.14%)
AUD/USD
0.6580
-0.0002(-0.03%)
ASX 200
7,804.50
+11.20(+0.14%)
OIL
79.19
+0.20(+0.25%)
GOLD
2,316.50
-5.80(-0.25%)
Bitcoin AUD
92,738.16
-2,119.16(-2.23%)

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

28.27

+0.50

(+1.80%)

At close: 04:01PM EDT

28.17

-0.10

(-0.34%)

After hours:

07:09PM EDT

In the money

Show:ListStraddle

Strike:19.00

Callsfor10 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
PFE240517C00019000	2024-05-08 3:18PM EDT	2024-05-17	9.20	9.00	9.40	+2.26	+32.56%	195	51	149.22%
PFE240531C00019000	2024-04-23 10:14AM EDT	2024-05-31	7.40	9.15	9.50	0.00	-	1	1	82.03%
PFE240621C00019000	2024-05-08 3:18PM EDT	2024-06-21	9.20	9.05	9.45	+0.60	+6.98%	460	96	75.59%
PFE240719C00019000	2024-04-26 10:50AM EDT	2024-07-19	6.40	9.15	9.50	0.00	-	2	2	62.79%
PFE240816C00019000	2024-03-11 9:35AM EDT	2024-08-16	8.95	0.00	0.00	0.00	-	1	1	0.00%
PFE241018C00019000	2024-05-08 3:18PM EDT	2024-10-18	9.30	8.95	9.50	+1.45	+18.47%	230	105	41.90%

Putsfor10 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
PFE240510P00019000	2024-05-03 9:30AM EDT	2024-05-10	2.38	0.00	0.01	0.00	-	1	2	168.75%
PFE240517P00019000	2024-05-02 11:29AM EDT	2024-05-17	0.01	0.00	0.01	0.00	-	1	1,731	93.75%
PFE240621P00019000	2024-05-08 11:46AM EDT	2024-06-21	0.01	0.01	0.04	0.00	-	480	3,879	53.13%
PFE240719P00019000	2024-05-07 1:36PM EDT	2024-07-19	0.02	0.01	0.09	0.00	-	2	5,638	51.37%
PFE240816P00019000	2024-05-07 12:41PM EDT	2024-08-16	0.04	0.00	0.22	0.00	-	120	5,331	52.83%
PFE241018P00019000	2024-04-25 3:27PM EDT	2024-10-18	0.20	0.03	0.27	0.00	-	3	1,016	43.65%
PFE241220P00019000	2024-05-08 12:03PM EDT	2024-12-20	0.16	0.04	0.48	+0.02	+14.29%	380	19	43.46%