New Zealand markets close in 4 hours 58 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.76-0.30 (-0.68%)
At close: 04:03PM EST
43.75 -0.01 (-0.02%)
After hours: 05:57PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230210C000300002023-02-06 3:28PM EST30.0013.8013.7513.90-0.15-1.08%34164.06%
PFE230210C000350002023-01-18 3:45PM EST35.0010.098.758.900.00--1104.69%
PFE230210C000360002023-02-01 10:26AM EST36.007.507.757.900.00--1893.75%
PFE230210C000370002023-02-02 1:17PM EST37.007.106.756.950.00--387.89%
PFE230210C000375002023-02-02 11:58AM EST37.506.556.256.400.00--2076.95%
PFE230210C000380002023-01-23 11:44AM EST38.007.185.705.950.00--171.48%
PFE230210C000385002023-02-06 3:34PM EST38.505.355.255.40-0.40-6.96%2766.02%
PFE230210C000390002023-02-06 9:30AM EST39.005.254.754.90-0.10-1.87%13260.55%
PFE230210C000395002023-02-06 11:31AM EST39.504.454.254.40+0.30+7.23%43955.27%
PFE230210C000400002023-02-06 2:23PM EST40.004.003.753.900.00-203959.96%
PFE230210C000405002023-02-06 2:49PM EST40.503.403.253.40-0.05-1.45%23153.91%
PFE230210C000410002023-02-06 3:34PM EST41.002.862.792.89-0.46-13.86%23046.48%
PFE230210C000415002023-02-03 12:11PM EST41.502.802.292.430.00-73643.75%
PFE230210C000420002023-02-03 3:37PM EST42.002.241.811.960.00-178639.26%
PFE230210C000425002023-02-06 10:22AM EST42.501.511.351.44-0.29-16.11%57730.57%
PFE230210C000430002023-02-06 3:59PM EST43.000.960.921.01-0.36-27.27%13179627.05%
PFE230210C000435002023-02-06 3:54PM EST43.500.600.560.60-0.31-34.07%70866122.46%
PFE230210C000440002023-02-06 3:59PM EST44.000.320.300.33-0.20-38.46%1,7617,37721.49%
PFE230210C000445002023-02-06 3:59PM EST44.500.160.130.16-0.14-46.67%3,7012,55221.00%
PFE230210C000450002023-02-06 3:59PM EST45.000.070.070.08-0.10-58.82%7,1815,46521.88%
PFE230210C000455002023-02-06 3:57PM EST45.500.040.030.04-0.06-60.00%1,9421,55423.05%
PFE230210C000460002023-02-06 3:39PM EST46.000.030.020.03-0.02-40.00%4412,54026.17%
PFE230210C000465002023-02-06 3:59PM EST46.500.010.010.02-0.01-50.00%2941,01128.52%
PFE230210C000470002023-02-06 3:51PM EST47.000.010.000.02-0.01-50.00%47163132.42%
PFE230210C000475002023-02-06 3:48PM EST47.500.010.000.02-0.01-50.00%768036.33%
PFE230210C000480002023-02-06 2:15PM EST48.000.010.000.020.00-3102,24740.23%
PFE230210C000485002023-02-06 2:31PM EST48.500.010.000.01-0.02-66.67%910039.84%
PFE230210C000490002023-02-03 1:36PM EST49.000.010.000.010.00-11,21142.97%
PFE230210C000495002023-02-02 3:42PM EST49.500.020.000.030.00-5221554.69%
PFE230210C000500002023-02-06 9:34AM EST50.000.010.000.01-0.01-50.00%51,09950.00%
PFE230210C000505002023-01-30 10:43AM EST50.500.030.000.010.00-575753.13%
PFE230210C000510002023-01-31 12:26PM EST51.000.010.000.030.00-231559.38%
PFE230210C000515002023-01-31 2:14PM EST51.500.010.000.030.00--2262.50%
PFE230210C000520002023-01-31 12:24PM EST52.000.020.000.030.00-118565.63%
PFE230210C000525002023-01-30 9:30AM EST52.500.010.000.030.00--168.75%
PFE230210C000530002023-01-25 3:39PM EST53.000.010.000.020.00-160367.19%
PFE230210C000540002023-02-03 12:03PM EST54.000.010.000.010.00-115768.75%
PFE230210C000550002023-02-01 9:30AM EST55.000.030.000.010.00-7014471.88%
PFE230210C000560002023-01-31 10:43AM EST56.000.010.000.030.00-5011889.06%
PFE230210C000570002023-01-17 10:53AM EST57.000.020.000.040.00-24297.66%
PFE230210C000580002023-01-09 9:30AM EST58.000.070.000.010.00--387.50%
PFE230210C000590002023-01-03 9:30AM EST59.000.050.000.000.00--550.00%
PFE230210C000630002023-01-19 10:09AM EST63.000.020.000.150.00-138153.91%
PFE230210C000650002023-01-18 3:45PM EST65.000.050.000.010.00--1118.75%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230210P000300002023-02-03 2:39PM EST30.000.010.000.010.00-835118.75%
PFE230210P000350002023-02-01 2:08PM EST35.000.010.000.010.00-318275.00%
PFE230210P000360002023-02-01 2:08PM EST36.000.050.000.010.00-149265.63%
PFE230210P000370002023-02-01 12:00PM EST37.000.030.000.020.00-2527662.50%
PFE230210P000375002023-02-01 12:41PM EST37.500.020.000.020.00--10857.81%
PFE230210P000380002023-02-06 1:49PM EST38.000.010.000.010.00-521653.13%
PFE230210P000385002023-01-31 12:49PM EST38.500.030.000.020.00--5853.91%
PFE230210P000390002023-02-03 12:08PM EST39.000.010.000.020.00-4320249.22%
PFE230210P000395002023-02-06 3:33PM EST39.500.010.010.020.00-4125844.53%
PFE230210P000400002023-02-06 3:58PM EST40.000.020.010.02+0.01+100.00%1461,14539.84%
PFE230210P000405002023-02-06 3:57PM EST40.500.020.010.02-0.01-33.33%39029235.16%
PFE230210P000410002023-02-06 3:56PM EST41.000.020.020.03-0.01-33.33%21289732.81%
PFE230210P000415002023-02-06 3:49PM EST41.500.030.030.04-0.01-25.00%6454229.69%
PFE230210P000420002023-02-06 3:56PM EST42.000.040.040.05-0.02-33.33%1,2941,36025.59%
PFE230210P000425002023-02-06 3:47PM EST42.500.080.070.090.00-46686323.63%
PFE230210P000430002023-02-06 3:56PM EST43.000.150.140.150.00-2,2574,03721.09%
PFE230210P000435002023-02-06 3:59PM EST43.500.280.260.29+0.01+3.70%18,2071,26619.92%
PFE230210P000440002023-02-06 3:59PM EST44.000.490.490.52+0.04+8.89%1,9573,84218.95%
PFE230210P000445002023-02-06 2:50PM EST44.500.750.810.88+0.01+1.35%1641,03019.73%
PFE230210P000450002023-02-06 3:28PM EST45.001.201.241.32+0.10+9.09%442,68121.88%
PFE230210P000455002023-02-06 12:30PM EST45.501.761.691.80+0.37+26.62%1810925.59%
PFE230210P000460002023-02-06 11:43AM EST46.002.122.182.27+0.22+11.58%821526.17%
PFE230210P000465002023-02-06 12:30PM EST46.502.782.672.80+0.28+11.20%241935.55%
PFE230210P000470002023-02-03 3:52PM EST47.002.813.153.300.00-2517340.23%
PFE230210P000475002023-02-02 3:27PM EST47.503.103.653.800.00-79944.73%
PFE230210P000480002023-02-03 3:08PM EST48.004.254.154.30+0.30+7.59%1349.22%
PFE230210P000485002023-02-06 11:18AM EST48.504.554.654.80+0.20+4.60%1053.52%
PFE230210P000490002023-02-06 11:18AM EST49.005.055.155.30+0.37+7.91%22157.42%
PFE230210P000495002023-02-06 11:18AM EST49.505.555.655.80-0.19-3.31%32161.72%
PFE230210P000500002023-02-06 11:11AM EST50.006.106.156.30-0.50-7.58%91665.63%
PFE230210P000505002023-02-06 11:18AM EST50.506.556.656.80+0.15+2.34%3469.53%
PFE230210P000510002023-01-27 3:26PM EST51.006.927.157.300.00-11673.44%
PFE230210P000515002023-02-06 9:42AM EST51.507.457.657.80-0.25-3.25%4076.95%
PFE230210P000525002023-01-31 10:14AM EST52.509.008.658.800.00--684.38%
PFE230210P000530002023-02-06 3:06PM EST53.009.109.159.30+0.01+0.11%3087.89%
PFE230210P000540002023-01-30 11:10AM EST54.0010.1510.1510.300.00-2294.53%
PFE230210P000570002023-01-31 10:28AM EST57.0013.3513.1513.300.00--6114.06%
PFE230210P000600002023-01-31 10:12AM EST60.0016.7516.1516.300.00-624132.03%