New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.53-0.12 (-0.43%)
At close: 04:00PM EDT
27.52 -0.01 (-0.04%)
After hours: 05:43PM EDT
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240614C000150002024-06-12 1:43PM EDT15.0012.8012.4512.650.00-47506.25%
PFE240614C000230002024-05-29 9:38AM EDT23.004.994.404.65-0.10-1.96%1010246.09%
PFE240614C000240002024-06-14 10:30AM EDT24.003.463.454.75-0.05-1.42%11338.28%
PFE240614C000245002024-06-14 10:32AM EDT24.503.002.934.100.00-2021286.33%
PFE240614C000250002024-06-12 3:21PM EDT25.002.582.433.95-0.12-4.44%580296.09%
PFE240614C000255002024-06-14 2:39PM EDT25.502.021.712.27-0.15-6.91%163163166.41%
PFE240614C000260002024-06-14 11:08AM EDT26.001.571.412.49+0.02+1.29%30145180.08%
PFE240614C000265002024-06-14 3:35PM EDT26.501.020.801.25-0.13-11.30%5193106.25%
PFE240614C000270002024-06-14 3:47PM EDT27.000.530.290.65-0.16-23.19%18265955.47%
PFE240614C000275002024-06-14 3:59PM EDT27.500.030.020.04-0.23-88.46%4,7936,8173.91%
PFE240614C000280002024-06-14 3:59PM EDT28.000.010.000.01-0.04-80.00%16,5757,54821.88%
PFE240614C000285002024-06-14 3:37PM EDT28.500.010.000.010.00-1,3537,61339.06%
PFE240614C000290002024-06-14 3:41PM EDT29.000.010.000.010.00-5096,79153.13%
PFE240614C000295002024-06-14 1:08PM EDT29.500.010.000.010.00-717,91162.50%
PFE240614C000300002024-06-14 3:07PM EDT30.000.010.000.010.00-1057,17675.00%
PFE240614C000305002024-06-14 11:17AM EDT30.500.010.000.010.00-72,41287.50%
PFE240614C000310002024-06-14 10:57AM EDT31.000.010.000.010.00-1032,45996.88%
PFE240614C000315002024-06-10 9:37AM EDT31.500.010.000.010.00-4760106.25%
PFE240614C000320002024-06-13 11:30AM EDT32.000.010.000.010.00-11,382118.75%
PFE240614C000325002024-06-04 1:42PM EDT32.500.020.000.030.00-7877150.00%
PFE240614C000330002024-06-07 10:11AM EDT33.000.040.000.000.00-1014150.00%
PFE240614C000335002024-06-06 3:29PM EDT33.500.010.002.130.00--94505.86%
PFE240614C000340002024-06-06 10:34AM EDT34.000.010.000.020.00-5144175.00%
PFE240614C000350002024-06-14 1:13PM EDT35.000.030.000.01-0.03-50.00%3127181.25%
PFE240614C000360002024-06-04 3:06PM EDT36.000.010.000.010.00-2088193.75%
PFE240614C000370002024-06-05 9:59AM EDT37.000.010.000.010.00-2365212.50%
PFE240614C000380002024-05-22 2:11PM EDT38.000.010.000.010.00-153153231.25%
PFE240614C000400002024-06-04 9:30AM EDT40.000.010.000.010.00-500500262.50%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240614P000200002024-06-07 12:43PM EDT20.000.020.002.130.00-2626749.22%
PFE240614P000220002024-05-31 10:29AM EDT22.000.010.000.020.00-7373187.50%
PFE240614P000230002024-06-05 10:48AM EDT23.000.010.000.010.00-2116143.75%
PFE240614P000235002024-06-10 10:50AM EDT23.500.010.000.010.00-3117125.00%
PFE240614P000240002024-06-10 10:43AM EDT24.000.030.001.320.00-1111360.55%
PFE240614P000245002024-06-12 2:21PM EDT24.500.010.000.010.00-50059996.88%
PFE240614P000250002024-06-13 10:06AM EDT25.000.010.000.010.00-8147781.25%
PFE240614P000255002024-06-12 12:39PM EDT25.500.010.000.020.00-2620375.00%
PFE240614P000260002024-06-14 11:58AM EDT26.000.010.000.010.00-221,16053.13%
PFE240614P000265002024-06-14 10:37AM EDT26.500.010.000.010.00-101,09542.19%
PFE240614P000270002024-06-14 11:51AM EDT27.000.010.000.010.00-1542,62025.00%
PFE240614P000275002024-06-14 3:54PM EDT27.500.010.000.01-0.09-90.00%7,0524,8323.91%
PFE240614P000280002024-06-14 3:57PM EDT28.000.450.230.60+0.08+21.62%1,4154,19453.52%
PFE240614P000285002024-06-14 3:54PM EDT28.500.990.311.04+0.17+20.73%3289,99263.28%
PFE240614P000290002024-06-14 3:53PM EDT29.001.500.772.17+0.14+10.29%4562,412221.48%
PFE240614P000295002024-06-14 3:15PM EDT29.501.991.662.18+0.04+2.05%31,029144.14%
PFE240614P000300002024-06-13 2:18PM EDT30.002.351.613.400.00-8445101.56%
PFE240614P000305002024-06-11 2:08PM EDT30.502.481.654.350.00-40114.06%
PFE240614P000310002024-06-13 3:35PM EDT31.003.392.745.550.00-550317.19%
PFE240614P000315002024-05-31 3:28PM EDT31.503.002.006.050.00-450159.38%
PFE240614P000320002024-05-24 2:07PM EDT32.003.273.706.550.00-20356.25%
PFE240614P000325002024-06-11 9:45AM EDT32.504.523.207.050.00-25236.72%
PFE240614P000330002024-06-03 9:54AM EDT33.003.904.007.550.00-70304.30%
PFE240614P000335002024-06-04 11:02AM EDT33.504.105.258.050.00-20420.70%
PFE240614P000350002024-06-13 3:06PM EDT35.007.356.659.550.00-32461.72%
PFE240614P000360002024-06-11 11:08AM EDT36.007.907.6510.350.00-20467.58%