New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.92-0.47 (-0.93%)
At close: 04:03PM EDT
49.82 -0.10 (-0.20%)
Pre-market: 04:27AM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220520C000275002022-05-11 1:41PM EDT27.5021.900.000.000.00-12000.00%
PFE220520C000300002022-05-11 2:46PM EDT30.0019.800.000.000.00-8000.00%
PFE220520C000325002022-05-11 3:41PM EDT32.5016.890.000.000.00-200.00%
PFE220520C000350002022-05-13 3:41PM EDT35.0014.840.000.000.00-100.00%
PFE220520C000375002022-05-11 2:46PM EDT37.5012.300.000.000.00-4000.00%
PFE220520C000400002022-05-13 11:16AM EDT40.0010.010.000.000.00-200.00%
PFE220520C000410002022-05-11 1:41PM EDT41.008.400.000.000.00-12000.00%
PFE220520C000420002022-05-11 1:41PM EDT42.007.400.000.000.00-27000.00%
PFE220520C000425002022-05-11 2:51PM EDT42.507.200.000.000.00-1,65000.00%
PFE220520C000430002022-05-13 10:44AM EDT43.007.070.000.000.00-400.00%
PFE220520C000440002022-05-12 12:33PM EDT44.005.700.000.000.00-300.00%
PFE220520C000445002022-05-11 2:09PM EDT44.505.100.000.000.00-15600.00%
PFE220520C000450002022-05-13 3:59PM EDT45.004.900.000.000.00-5200.00%
PFE220520C000455002022-05-12 12:48PM EDT45.504.450.000.000.00-500.00%
PFE220520C000460002022-05-12 3:52PM EDT46.004.350.000.000.00-7400.00%
PFE220520C000465002022-05-13 11:40AM EDT46.503.500.000.000.00-1700.00%
PFE220520C000470002022-05-13 12:29PM EDT47.003.020.000.000.00-2700.00%
PFE220520C000475002022-05-13 2:39PM EDT47.502.600.000.000.00-4100.00%
PFE220520C000480002022-05-13 3:37PM EDT48.002.170.000.000.00-5700.00%
PFE220520C000485002022-05-13 3:35PM EDT48.501.860.000.000.00-2400.00%
PFE220520C000490002022-05-13 3:59PM EDT49.001.460.000.000.00-18600.00%
PFE220520C000495002022-05-13 3:59PM EDT49.501.110.000.000.00-27600.00%
PFE220520C000500002022-05-13 3:59PM EDT50.000.860.000.000.00-2,03000.78%
PFE220520C000505002022-05-13 3:58PM EDT50.500.610.000.000.00-91103.13%
PFE220520C000510002022-05-13 3:54PM EDT51.000.430.000.000.00-1,96506.25%
PFE220520C000515002022-05-13 3:57PM EDT51.500.300.000.000.00-71606.25%
PFE220520C000520002022-05-13 3:54PM EDT52.000.200.000.000.00-1,663012.50%
PFE220520C000525002022-05-13 3:59PM EDT52.500.130.000.000.00-456012.50%
PFE220520C000530002022-05-13 3:51PM EDT53.000.090.000.000.00-468012.50%
PFE220520C000535002022-05-13 3:27PM EDT53.500.080.000.000.00-404012.50%
PFE220520C000540002022-05-13 3:59PM EDT54.000.050.000.000.00-46012.50%
PFE220520C000545002022-05-13 3:37PM EDT54.500.030.000.000.00-116025.00%
PFE220520C000550002022-05-13 3:59PM EDT55.000.030.000.000.00-976025.00%
PFE220520C000555002022-05-13 3:27PM EDT55.500.020.000.000.00-1,562025.00%
PFE220520C000560002022-05-13 1:19PM EDT56.000.020.000.000.00-10025.00%
PFE220520C000565002022-05-13 10:57AM EDT56.500.030.000.000.00-10025.00%
PFE220520C000570002022-05-12 2:39PM EDT57.000.030.000.000.00-1025.00%
PFE220520C000575002022-05-13 3:45PM EDT57.500.010.000.000.00-54025.00%
PFE220520C000580002022-05-13 11:21AM EDT58.000.020.000.000.00-14025.00%
PFE220520C000585002022-05-10 10:25AM EDT58.500.020.000.000.00-20025.00%
PFE220520C000590002022-05-11 11:57AM EDT59.000.020.000.000.00-18025.00%
PFE220520C000600002022-05-13 3:14PM EDT60.000.010.000.000.00-160050.00%
PFE220520C000610002022-05-13 10:15AM EDT61.000.010.000.000.00-1050.00%
PFE220520C000620002022-05-13 1:01PM EDT62.000.020.000.000.00-10050.00%
PFE220520C000625002022-05-13 1:46PM EDT62.500.030.000.000.00-14050.00%
PFE220520C000630002022-05-11 11:24AM EDT63.000.010.000.000.00-1050.00%
PFE220520C000650002022-05-13 9:43AM EDT65.000.010.000.000.00-6050.00%
PFE220520C000700002022-05-12 3:03PM EDT70.000.010.000.000.00-470050.00%
PFE220520C000750002022-04-21 2:50PM EDT75.000.010.000.000.00-2050.00%
PFE220520C000800002022-05-05 12:13PM EDT80.000.010.000.000.00-20050.00%
PFE220520C000850002022-04-14 9:42AM EDT85.000.020.000.010.00-11,160153.13%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220520P000275002022-05-13 1:07PM EDT27.500.010.000.000.00-24050.00%
PFE220520P000300002022-05-12 2:42PM EDT30.000.010.000.000.00-1050.00%
PFE220520P000325002022-05-09 12:30PM EDT32.500.010.000.000.00-31050.00%
PFE220520P000350002022-05-11 11:34AM EDT35.000.010.000.000.00-21050.00%
PFE220520P000375002022-05-13 2:48PM EDT37.500.020.000.000.00-23050.00%
PFE220520P000400002022-05-13 2:48PM EDT40.000.020.000.000.00-160050.00%
PFE220520P000410002022-05-13 2:44PM EDT41.000.020.000.000.00-21050.00%
PFE220520P000420002022-05-13 10:11AM EDT42.000.020.000.000.00-50025.00%
PFE220520P000425002022-05-13 3:43PM EDT42.500.020.000.000.00-26025.00%
PFE220520P000430002022-05-13 3:13PM EDT43.000.020.000.000.00-149025.00%
PFE220520P000440002022-05-13 3:07PM EDT44.000.030.000.000.00-67025.00%
PFE220520P000445002022-05-13 2:01PM EDT44.500.050.000.000.00-41025.00%
PFE220520P000450002022-05-13 3:54PM EDT45.000.060.000.000.00-348025.00%
PFE220520P000455002022-05-13 3:37PM EDT45.500.070.000.000.00-55025.00%
PFE220520P000460002022-05-13 2:29PM EDT46.000.110.000.000.00-204012.50%
PFE220520P000465002022-05-13 3:51PM EDT46.500.140.000.000.00-69012.50%
PFE220520P000470002022-05-13 3:52PM EDT47.000.190.000.000.00-1,339012.50%
PFE220520P000475002022-05-13 3:58PM EDT47.500.240.000.000.00-307012.50%
PFE220520P000480002022-05-13 3:59PM EDT48.000.290.000.000.00-412012.50%
PFE220520P000485002022-05-13 3:53PM EDT48.500.440.000.000.00-51506.25%
PFE220520P000490002022-05-13 3:59PM EDT49.000.560.000.000.00-34406.25%
PFE220520P000495002022-05-13 3:45PM EDT49.500.730.000.000.00-20703.13%
PFE220520P000500002022-05-13 3:58PM EDT50.000.970.000.000.00-94700.00%
PFE220520P000505002022-05-13 3:59PM EDT50.501.220.000.000.00-69100.00%
PFE220520P000510002022-05-13 3:33PM EDT51.001.470.000.000.00-16000.00%
PFE220520P000515002022-05-13 2:18PM EDT51.501.920.000.000.00-4300.00%
PFE220520P000520002022-05-13 1:09PM EDT52.002.220.000.000.00-2400.00%
PFE220520P000525002022-05-13 2:58PM EDT52.502.690.000.000.00-11200.00%
PFE220520P000530002022-05-13 1:37PM EDT53.003.090.000.000.00-600.00%
PFE220520P000535002022-05-13 2:47PM EDT53.503.800.000.000.00-100.00%
PFE220520P000540002022-05-13 3:37PM EDT54.004.250.000.000.00-6600.00%
PFE220520P000545002022-05-13 10:14AM EDT54.504.580.000.000.00-5000.00%
PFE220520P000550002022-05-13 3:15PM EDT55.005.100.000.000.00-13600.00%
PFE220520P000555002022-05-11 9:31AM EDT55.506.650.000.000.00-100.00%
PFE220520P000560002022-05-11 9:34AM EDT56.007.150.000.000.00-200.00%
PFE220520P000565002022-05-05 9:33AM EDT56.507.800.000.000.00--00.00%
PFE220520P000570002022-05-11 9:33AM EDT57.008.000.000.000.00-200.00%
PFE220520P000575002022-05-13 2:21PM EDT57.507.600.000.000.00-500.00%
PFE220520P000580002022-05-02 2:45PM EDT58.0010.600.000.000.00-700.00%
PFE220520P000585002022-05-16 12:03AM EDT58.509.300.000.000.00--00.00%
PFE220520P000590002022-04-29 3:59PM EDT59.0010.400.000.000.00-100.00%
PFE220520P000600002022-05-13 2:21PM EDT60.0010.080.000.000.00-100.00%
PFE220520P000610002022-05-11 9:45AM EDT61.0011.890.000.000.00-200.00%
PFE220520P000620002022-05-10 3:06PM EDT62.0011.750.000.000.00-100.00%
PFE220520P000625002022-05-13 10:16AM EDT62.5012.430.000.000.00-100.00%
PFE220520P000630002022-05-10 2:32PM EDT63.0014.450.000.000.00-500.00%
PFE220520P000650002022-05-13 9:42AM EDT65.0014.500.000.000.00-10000.00%
PFE220520P000700002022-05-13 9:57AM EDT70.0019.950.000.000.00-100.00%
PFE220520P000750002022-05-10 9:58AM EDT75.0026.100.000.000.00-500.00%
PFE220520P000800002022-05-11 9:38AM EDT80.0030.650.000.000.00-100.00%
PFE220520P000850002022-05-12 2:35PM EDT85.0035.300.000.000.00-4000.00%