Australia markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.47+0.20 (+0.81%)
As of 03:43PM EDT. Market open.
In the money
Show:ListStraddle
Strike:25.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240426C000250002024-04-26 3:20PM EDT2024-04-260.490.470.51+0.14+40.00%95491437.11%
PFE240503C000250002024-04-26 3:25PM EDT2024-05-030.840.830.85+0.08+10.26%7761,77939.45%
PFE240510C000250002024-04-26 3:05PM EDT2024-05-100.930.880.91+0.13+16.25%34585531.93%
PFE240517C000250002024-04-26 3:11PM EDT2024-05-170.950.920.95+0.11+13.10%1427,17528.03%
PFE240524C000250002024-04-26 3:21PM EDT2024-05-240.980.970.99+0.08+8.89%6629725.88%
PFE240531C000250002024-04-26 2:15PM EDT2024-05-311.020.991.04+0.08+8.51%5632824.85%
PFE240621C000250002024-04-26 3:20PM EDT2024-06-211.211.201.22+0.08+7.08%2476,82424.37%
PFE240719C000250002024-04-26 3:25PM EDT2024-07-191.491.471.50+0.09+6.43%3062,05625.83%
PFE240816C000250002024-04-26 3:26PM EDT2024-08-161.661.661.66+0.07+4.40%572,53925.29%
PFE240920C000250002024-04-26 2:59PM EDT2024-09-201.831.811.83+0.10+5.78%4624,82824.76%
PFE241018C000250002024-04-26 2:02PM EDT2024-10-182.031.982.03+0.11+5.73%1352,15625.61%
PFE241220C000250002024-04-26 1:07PM EDT2024-12-202.352.272.35+0.09+3.98%49825.93%
PFE250117C000250002024-04-26 2:33PM EDT2025-01-172.442.402.47+0.10+4.27%53331,56825.95%
PFE250321C000250002024-04-26 1:43PM EDT2025-03-212.652.652.74+0.05+1.92%291,03326.17%
PFE250620C000250002024-04-26 2:52PM EDT2025-06-203.052.973.20+0.10+3.39%93,78327.49%
PFE251219C000250002024-04-26 11:06AM EDT2025-12-193.653.603.80+0.13+3.69%22,16827.66%
PFE260116C000250002024-04-26 2:44PM EDT2026-01-163.853.803.90+0.05+1.32%7211,26527.81%
PFE260618C000250002024-04-26 2:47PM EDT2026-06-184.304.204.35+0.10+2.38%661,73728.06%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240426P000250002024-04-26 3:05PM EDT2024-04-260.010.000.01-0.06-85.71%1,4418,85223.44%
PFE240503P000250002024-04-26 3:25PM EDT2024-05-030.310.300.31-0.13-29.55%2,1014,02534.18%
PFE240510P000250002024-04-26 3:21PM EDT2024-05-100.570.550.57-0.14-19.72%2,78642,34938.28%
PFE240517P000250002024-04-26 3:25PM EDT2024-05-170.640.630.65-0.14-17.95%515112,86634.91%
PFE240524P000250002024-04-26 1:49PM EDT2024-05-240.710.700.71-0.10-12.35%3561632.57%
PFE240531P000250002024-04-26 2:04PM EDT2024-05-310.730.740.77-0.14-16.09%4658931.15%
PFE240621P000250002024-04-26 3:19PM EDT2024-06-210.910.900.92-0.13-12.50%2,39540,63628.61%
PFE240719P000250002024-04-26 2:50PM EDT2024-07-191.101.091.11-0.10-8.33%45720,71927.39%
PFE240816P000250002024-04-26 1:00PM EDT2024-08-161.471.421.45-0.09-5.77%30510,14029.88%
PFE240920P000250002024-04-26 1:04PM EDT2024-09-201.621.551.56+0.04+2.53%19232,15527.86%
PFE241018P000250002024-04-26 1:58PM EDT2024-10-181.691.651.69-0.11-6.11%1442,59727.42%
PFE241220P000250002024-04-26 2:23PM EDT2024-12-202.052.032.07-0.09-4.21%755728.25%
PFE250117P000250002024-04-26 2:40PM EDT2025-01-172.142.102.16-0.09-4.04%26559,01427.78%
PFE250321P000250002024-04-26 12:07PM EDT2025-03-212.432.362.44-0.06-2.41%2311,30127.95%
PFE250620P000250002024-04-26 1:38PM EDT2025-06-202.772.652.74+0.05+1.84%84724,39827.56%
PFE251219P000250002024-04-26 3:17PM EDT2025-12-193.203.103.25-0.05-1.54%1113,42727.03%
PFE260116P000250002024-04-26 1:52PM EDT2026-01-163.263.253.40-0.19-5.51%2330,36727.58%
PFE260618P000250002024-04-26 11:49AM EDT2026-06-183.693.653.75-0.06-1.60%332,30527.16%