New Zealand markets open in 9 hours 26 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.43+0.34 (+0.77%)
At close: 04:03PM EDT
44.35 -0.08 (-0.18%)
Pre-market: 07:25AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220930C000300002022-09-28 2:42PM EDT30.0014.250.000.000.00-550.00%
PFE220930C000360002022-09-21 2:50PM EDT36.008.450.000.000.00--00.00%
PFE220930C000380002022-09-27 11:29AM EDT38.005.930.000.000.00-160.00%
PFE220930C000400002022-09-27 11:29AM EDT40.003.990.000.000.00-1160.00%
PFE220930C000410002022-09-26 3:35PM EDT41.002.950.000.000.00-280.00%
PFE220930C000415002022-09-26 3:59PM EDT41.502.480.000.000.00-11130.00%
PFE220930C000420002022-09-27 2:43PM EDT42.002.360.000.000.00-1370.00%
PFE220930C000425002022-09-28 10:32AM EDT42.502.050.000.000.00-10490.00%
PFE220930C000430002022-09-28 1:48PM EDT43.001.590.000.000.00-16560.00%
PFE220930C000435002022-09-28 1:09PM EDT43.501.350.000.000.00-22410.00%
PFE220930C000440002022-09-28 3:57PM EDT44.000.800.000.000.00-2361,0710.00%
PFE220930C000445002022-09-28 3:56PM EDT44.500.480.000.000.00-5418330.78%
PFE220930C000450002022-09-28 3:59PM EDT45.000.220.000.000.00-1,2232,1356.25%
PFE220930C000455002022-09-28 3:58PM EDT45.500.120.000.000.00-2131,35912.50%
PFE220930C000460002022-09-28 3:43PM EDT46.000.060.000.000.00-4661,52812.50%
PFE220930C000465002022-09-28 3:58PM EDT46.500.040.000.000.00-12962612.50%
PFE220930C000470002022-09-28 3:50PM EDT47.000.030.000.000.00-5781,14125.00%
PFE220930C000475002022-09-28 2:16PM EDT47.500.020.000.000.00-1938425.00%
PFE220930C000480002022-09-28 3:42PM EDT48.000.020.000.000.00-621,56125.00%
PFE220930C000485002022-09-28 3:39PM EDT48.500.010.000.000.00-127525.00%
PFE220930C000490002022-09-28 2:16PM EDT49.000.010.000.000.00-665425.00%
PFE220930C000495002022-09-27 11:14AM EDT49.500.020.000.000.00-120350.00%
PFE220930C000500002022-09-28 12:45PM EDT50.000.010.000.000.00-343,60650.00%
PFE220930C000505002022-09-27 10:05AM EDT50.500.010.000.000.00-110350.00%
PFE220930C000510002022-09-28 11:36AM EDT51.000.010.000.000.00-41568050.00%
PFE220930C000515002022-09-15 9:41AM EDT51.500.040.000.000.00-1706350.00%
PFE220930C000520002022-09-26 12:56PM EDT52.000.010.000.000.00-174750.00%
PFE220930C000525002022-09-16 10:50AM EDT52.500.020.000.000.00-120150.00%
PFE220930C000530002022-09-22 2:00PM EDT53.000.010.000.000.00-4543450.00%
PFE220930C000535002022-09-15 2:58PM EDT53.500.010.000.000.00-31550.00%
PFE220930C000540002022-09-22 12:30PM EDT54.000.010.000.000.00-840650.00%
PFE220930C000550002022-09-27 12:49PM EDT55.000.010.000.000.00-712150.00%
PFE220930C000560002022-09-22 10:57AM EDT56.000.010.000.000.00-176750.00%
PFE220930C000570002022-09-22 10:57AM EDT57.000.010.000.000.00-5827250.00%
PFE220930C000580002022-09-16 10:32AM EDT58.000.010.000.000.00-212250.00%
PFE220930C000590002022-09-01 2:18PM EDT59.000.020.000.000.00-152550.00%
PFE220930C000600002022-09-14 1:09PM EDT60.000.010.000.000.00-4550.00%
PFE220930C000700002022-09-16 9:41AM EDT70.000.010.000.000.00-11050.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220930P000300002022-09-16 2:34PM EDT30.000.020.000.000.00--1150.00%
PFE220930P000350002022-09-16 10:00AM EDT35.000.020.000.000.00-12750.00%
PFE220930P000360002022-09-22 3:40PM EDT36.000.010.000.000.00--250.00%
PFE220930P000370002022-09-23 3:16PM EDT37.000.030.000.000.00-101050.00%
PFE220930P000380002022-09-26 12:29PM EDT38.000.010.000.000.00-99650.00%
PFE220930P000385002022-09-23 1:29PM EDT38.500.020.000.000.00-807750.00%
PFE220930P000390002022-09-26 3:48PM EDT39.000.010.000.000.00-8415150.00%
PFE220930P000395002022-09-27 12:43PM EDT39.500.010.000.000.00-1012650.00%
PFE220930P000400002022-09-27 2:57PM EDT40.000.020.000.000.00-6031,25225.00%
PFE220930P000405002022-09-27 3:55PM EDT40.500.020.000.000.00-2141,02125.00%
PFE220930P000410002022-09-28 2:32PM EDT41.000.020.000.000.00-131,07525.00%
PFE220930P000415002022-09-28 3:55PM EDT41.500.010.000.000.00-12321625.00%
PFE220930P000420002022-09-28 3:59PM EDT42.000.040.000.000.00-54378725.00%
PFE220930P000425002022-09-28 3:08PM EDT42.500.050.000.000.00-7834512.50%
PFE220930P000430002022-09-28 3:29PM EDT43.000.090.000.000.00-2641,20212.50%
PFE220930P000435002022-09-28 3:21PM EDT43.500.170.000.000.00-2868336.25%
PFE220930P000440002022-09-28 3:48PM EDT44.000.260.000.000.00-6263,4633.13%
PFE220930P000445002022-09-28 3:55PM EDT44.500.460.000.000.00-4781,2820.00%
PFE220930P000450002022-09-28 3:53PM EDT45.000.710.000.000.00-1671,8550.00%
PFE220930P000455002022-09-28 3:39PM EDT45.501.090.000.000.00-4771,7460.00%
PFE220930P000460002022-09-28 2:39PM EDT46.001.700.000.000.00-413,4210.00%
PFE220930P000465002022-09-28 11:31AM EDT46.502.080.000.000.00-402110.00%
PFE220930P000470002022-09-28 3:39PM EDT47.002.450.000.000.00-1244490.00%
PFE220930P000475002022-09-28 2:16PM EDT47.503.200.000.000.00-5320.00%
PFE220930P000480002022-09-27 2:17PM EDT48.004.000.000.000.00-22160.00%
PFE220930P000485002022-09-27 3:03PM EDT48.504.250.000.000.00-130.00%
PFE220930P000490002022-09-28 3:53PM EDT49.004.410.000.000.00-1470.00%
PFE220930P000495002022-09-27 10:59AM EDT49.505.200.000.000.00-130.00%
PFE220930P000500002022-09-27 3:44PM EDT50.005.850.000.000.00-240.00%
PFE220930P000505002022-09-28 1:06PM EDT50.505.850.000.000.00-240.00%
PFE220930P000510002022-09-28 10:22AM EDT51.006.700.000.000.00-1280.00%
PFE220930P000515002022-09-27 3:44PM EDT51.507.350.000.000.00-110.00%
PFE220930P000520002022-09-06 3:08PM EDT52.006.250.000.000.00-11300.00%
PFE220930P000525002022-09-27 3:50PM EDT52.508.370.000.000.00-10100.00%
PFE220930P000530002022-09-22 11:53AM EDT53.008.500.000.000.00-2160.00%
PFE220930P000550002022-09-27 3:50PM EDT55.0010.850.000.000.00-550.00%
PFE220930P000570002022-09-13 3:55PM EDT57.0010.830.000.000.00-1000.00%