New Zealand markets open in 17 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.66-0.48 (-1.58%)
As of 03:43PM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE231201C000200002023-11-27 12:41PM EST20.009.959.659.75-0.22-2.16%113184.38%
PFE231201C000230002023-11-21 10:42AM EST23.007.156.656.750.00-22126.56%
PFE231201C000250002023-11-28 2:50PM EST25.004.704.654.75+0.10+2.17%1990.63%
PFE231201C000260002023-11-08 12:08PM EST26.004.703.653.750.00--072.66%
PFE231201C000270002023-11-28 10:18AM EST27.002.892.682.75-0.16-5.25%107959.38%
PFE231201C000275002023-11-28 1:36PM EST27.502.272.182.23-0.28-10.98%2753.52%
PFE231201C000280002023-11-27 12:14PM EST28.001.711.691.77-0.52-23.32%29750.39%
PFE231201C000285002023-11-24 11:19AM EST28.502.201.191.250.00-13336.72%
PFE231201C000290002023-11-28 2:42PM EST29.000.760.750.79-0.40-34.48%24083029.88%
PFE231201C000295002023-11-28 3:13PM EST29.500.420.400.42-0.34-44.74%80642726.76%
PFE231201C000300002023-11-28 3:27PM EST30.000.170.160.18-0.28-62.22%2,4414,58025.78%
PFE231201C000305002023-11-28 3:18PM EST30.500.070.060.07-0.17-70.83%5,0083,94426.56%
PFE231201C000310002023-11-28 3:26PM EST31.000.040.030.04-0.06-60.00%2,5616,80131.25%
PFE231201C000315002023-11-28 3:27PM EST31.500.020.010.02-0.03-60.00%4392,50033.59%
PFE231201C000320002023-11-28 3:24PM EST32.000.010.010.02-0.02-66.67%2704,63840.63%
PFE231201C000325002023-11-28 2:28PM EST32.500.010.010.020.00-362,22947.66%
PFE231201C000330002023-11-28 11:14AM EST33.000.010.000.02-0.01-50.00%772,82553.91%
PFE231201C000335002023-11-27 3:19PM EST33.500.010.000.020.00-52154.69%
PFE231201C000340002023-11-28 12:58PM EST34.000.010.000.010.00-24,20353.13%
PFE231201C000345002023-11-27 9:30AM EST34.500.010.000.100.00-412184.38%
PFE231201C000350002023-11-24 11:10AM EST35.000.010.000.010.00-144265.63%
PFE231201C000360002023-11-17 12:58PM EST36.000.030.000.030.00-19284.38%
PFE231201C000370002023-11-09 3:29PM EST37.000.020.000.500.00-125161.33%
PFE231201C000380002023-10-31 10:21AM EST38.000.050.000.050.00-2102112.50%
PFE231201C000390002023-11-02 2:35PM EST39.000.040.000.070.00-17128.13%
PFE231201C000400002023-11-13 3:56PM EST40.000.020.000.010.00-2114106.25%
PFE231201C000410002023-10-16 12:50PM EST41.000.030.000.060.00--100143.75%
PFE231201C000420002023-10-20 9:03AM EST42.000.040.000.060.00-20153.13%
PFE231201C000450002023-10-16 8:32AM EST45.000.010.000.000.00--250.00%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE231201P000200002023-11-24 12:38PM EST20.000.030.000.020.00-1212156.25%
PFE231201P000220002023-10-31 9:26AM EST22.000.020.000.020.00-44121.88%
PFE231201P000230002023-11-22 9:57AM EST23.000.010.000.020.00-214104.69%
PFE231201P000240002023-10-23 1:50PM EST24.000.050.000.040.00--198.44%
PFE231201P000250002023-11-13 11:16AM EST25.000.020.000.010.00-1212268.75%
PFE231201P000260002023-11-28 1:36PM EST26.000.010.000.02-0.02-66.67%322359.38%
PFE231201P000265002023-11-27 10:58AM EST26.500.010.000.750.00-1217122.66%
PFE231201P000270002023-11-28 1:26PM EST27.000.010.000.040.00-1653656.64%
PFE231201P000275002023-11-28 9:53AM EST27.500.010.000.030.00-619844.53%
PFE231201P000280002023-11-28 2:39PM EST28.000.020.010.02+0.01+100.00%71253733.20%
PFE231201P000285002023-11-28 2:11PM EST28.500.030.020.030.00-13732527.34%
PFE231201P000290002023-11-28 3:27PM EST29.000.060.060.07+0.01+20.00%1,2681,41723.44%
PFE231201P000295002023-11-28 3:23PM EST29.500.190.190.20+0.06+46.15%1,2143,29622.27%
PFE231201P000300002023-11-28 3:25PM EST30.000.450.450.48+0.17+60.71%1,5437,05822.46%
PFE231201P000305002023-11-28 3:09PM EST30.500.860.840.88+0.27+45.76%87895623.05%
PFE231201P000310002023-11-28 3:25PM EST31.001.321.301.35+0.37+38.95%9581,64925.00%
PFE231201P000315002023-11-28 11:29AM EST31.501.461.791.84+0.03+2.10%1218926.56%
PFE231201P000320002023-11-28 10:42AM EST32.002.112.292.37+0.17+8.76%309645.31%
PFE231201P000325002023-11-27 12:14PM EST32.502.322.782.840.00-233437.50%
PFE231201P000330002023-11-27 1:19PM EST33.002.903.253.350.00-214150.78%
PFE231201P000340002023-11-14 10:38AM EST34.004.734.254.350.00-2062.50%
PFE231201P000345002023-11-27 12:01PM EST34.504.274.754.850.00-1068.75%
PFE231201P000350002023-11-27 1:19PM EST35.004.905.305.350.00-3373.44%
PFE231201P000360002023-11-15 10:18AM EST36.005.996.256.350.00-1084.38%
PFE231201P000400002023-11-09 1:00PM EST40.009.9810.3010.350.00-50121.88%
PFE231201P000410002023-11-22 11:27AM EST41.0010.7511.2511.350.00-20131.25%
PFE231201P000420002023-11-22 11:27AM EST42.0011.7512.2512.350.00--0139.06%
PFE231201P000430002023-11-27 9:32AM EST43.0012.2513.3013.350.00-11146.88%