New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.10+0.18 (+0.62%)
At close: 04:00PM EDT
29.20 +0.10 (+0.34%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240719C000150002024-07-12 12:18PM EDT15.0014.000.000.000.00-1400.00%
PFE240719C000160002024-04-30 10:06AM EDT16.009.6512.0512.250.00-100.00%
PFE240719C000170002024-07-15 9:42AM EDT17.0012.000.000.000.00-300.00%
PFE240719C000190002024-04-26 10:50AM EDT19.006.409.9510.150.00-22209.38%
PFE240719C000200002024-07-11 1:21PM EDT20.008.800.000.000.00-300.00%
PFE240719C000210002024-07-12 3:29PM EDT21.008.050.000.000.00-100.00%
PFE240719C000220002024-07-12 9:44AM EDT22.006.950.000.000.00-100.00%
PFE240719C000230002024-07-09 11:16AM EDT23.004.400.000.000.00-3000.00%
PFE240719C000240002024-07-12 1:20PM EDT24.005.090.000.000.00-1000.00%
PFE240719C000245002024-07-10 3:30PM EDT24.503.780.000.000.00-100.00%
PFE240719C000250002024-07-15 3:37PM EDT25.004.250.000.000.00-6100.00%
PFE240719C000255002024-07-15 9:31AM EDT25.503.700.000.000.00-16200.00%
PFE240719C000260002024-07-15 3:22PM EDT26.003.280.000.000.00-8500.00%
PFE240719C000265002024-07-15 12:36PM EDT26.502.540.000.000.00-1000.00%
PFE240719C000270002024-07-15 3:59PM EDT27.002.150.000.000.00-21900.00%
PFE240719C000275002024-07-15 3:49PM EDT27.501.690.000.000.00-12900.00%
PFE240719C000280002024-07-15 3:59PM EDT28.001.220.000.000.00-2,81700.00%
PFE240719C000285002024-07-15 3:58PM EDT28.500.660.000.000.00-2,14900.00%
PFE240719C000290002024-07-15 3:59PM EDT29.000.370.000.000.00-4,65100.00%
PFE240719C000295002024-07-15 3:59PM EDT29.500.150.000.000.00-4,95303.13%
PFE240719C000300002024-07-15 3:57PM EDT30.000.050.000.000.00-4,17606.25%
PFE240719C000305002024-07-15 3:47PM EDT30.500.020.000.000.00-775012.50%
PFE240719C000310002024-07-15 3:51PM EDT31.000.010.000.000.00-1,063012.50%
PFE240719C000315002024-07-15 3:40PM EDT31.500.010.000.000.00-53025.00%
PFE240719C000320002024-07-15 3:44PM EDT32.000.010.000.000.00-592025.00%
PFE240719C000325002024-07-12 10:14AM EDT32.500.030.000.000.00-41025.00%
PFE240719C000330002024-07-15 11:54AM EDT33.000.010.000.000.00-10025.00%
PFE240719C000340002024-07-01 10:36AM EDT34.000.020.000.000.00-5050.00%
PFE240719C000350002024-07-15 2:37PM EDT35.000.010.000.000.00-1050.00%
PFE240719C000360002024-06-18 12:43PM EDT36.000.070.000.000.00-2050.00%
PFE240719C000370002024-06-07 12:54PM EDT37.000.050.000.010.00-411,03187.50%
PFE240719C000380002024-07-11 9:32AM EDT38.000.010.000.000.00-3050.00%
PFE240719C000390002024-06-28 9:30AM EDT39.000.010.000.000.00-1050.00%
PFE240719C000400002024-07-09 2:23PM EDT40.000.010.000.000.00-5050.00%
PFE240719C000410002024-04-02 2:06PM EDT41.000.020.000.210.00-100411185.94%
PFE240719C000420002024-06-14 3:53PM EDT42.000.020.000.010.00-39762131.25%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240719P000150002024-06-27 10:26AM EDT15.000.010.000.000.00-100050.00%
PFE240719P000160002024-05-28 11:49AM EDT16.000.010.000.320.00-242831346.88%
PFE240719P000170002024-05-28 11:52AM EDT17.000.010.000.950.00-1,6802,945410.55%
PFE240719P000180002024-05-16 11:08AM EDT18.000.010.000.070.00-240861220.31%
PFE240719P000190002024-06-27 10:42AM EDT19.000.010.000.000.00-1050.00%
PFE240719P000200002024-07-12 3:34PM EDT20.000.020.000.000.00-4050.00%
PFE240719P000210002024-06-26 12:13PM EDT21.000.020.000.000.00-1050.00%
PFE240719P000220002024-07-15 2:48PM EDT22.000.010.000.000.00-3050.00%
PFE240719P000230002024-07-15 3:19PM EDT23.000.010.000.000.00-1050.00%
PFE240719P000235002024-07-10 9:49AM EDT23.500.010.000.000.00-49050.00%
PFE240719P000240002024-07-12 11:59AM EDT24.000.010.000.000.00-1050.00%
PFE240719P000245002024-07-10 3:42PM EDT24.500.010.000.000.00-10050.00%
PFE240719P000250002024-07-15 2:48PM EDT25.000.020.000.000.00-11050.00%
PFE240719P000255002024-07-15 12:22PM EDT25.500.010.000.000.00-40025.00%
PFE240719P000260002024-07-15 3:39PM EDT26.000.020.000.000.00-794025.00%
PFE240719P000265002024-07-15 3:57PM EDT26.500.010.000.000.00-2,359025.00%
PFE240719P000270002024-07-15 3:59PM EDT27.000.020.000.000.00-680025.00%
PFE240719P000275002024-07-15 3:31PM EDT27.500.030.000.000.00-341012.50%
PFE240719P000280002024-07-15 3:45PM EDT28.000.040.000.000.00-1,474012.50%
PFE240719P000285002024-07-15 3:49PM EDT28.500.080.000.000.00-3,10306.25%
PFE240719P000290002024-07-15 3:59PM EDT29.000.260.000.000.00-4,47601.56%
PFE240719P000295002024-07-15 3:54PM EDT29.500.520.000.000.00-16200.00%
PFE240719P000300002024-07-15 3:42PM EDT30.000.850.000.000.00-5700.00%
PFE240719P000305002024-07-15 3:35PM EDT30.501.320.000.000.00-100.00%
PFE240719P000310002024-07-15 2:19PM EDT31.001.930.000.000.00-1100.00%
PFE240719P000315002024-07-15 3:59PM EDT31.502.450.000.000.00-200.00%
PFE240719P000320002024-07-02 2:44PM EDT32.004.100.000.000.00-33000.00%
PFE240719P000325002024-07-09 9:43AM EDT32.504.800.000.000.00--00.00%
PFE240719P000330002024-07-08 9:32AM EDT33.005.000.000.000.00-400.00%
PFE240719P000335002024-07-08 9:32AM EDT33.505.500.000.000.00--00.00%
PFE240719P000340002024-07-10 9:31AM EDT34.006.100.000.000.00-500.00%
PFE240719P000350002024-07-10 9:31AM EDT35.007.100.000.000.00-500.00%
PFE240719P000360002024-07-09 9:32AM EDT36.008.250.000.000.00-100.00%
PFE240719P000370002024-01-29 10:59AM EDT37.009.559.6510.550.00-130383.20%
PFE240719P000390002024-03-05 1:38PM EDT39.0012.3511.6013.400.00-10454.88%
PFE240719P000400002024-07-10 3:59PM EDT40.0011.650.000.000.00-100.00%
PFE240719P000420002024-07-15 11:19AM EDT42.0013.120.000.000.00-100.00%