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
27.53 0.00 (0.00%)
After hours: 06:44PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE241220C000150002024-06-12 2:48PM EDT15.0012.7512.3513.350.00-1760.16%
PFE241220C000180002024-04-25 2:03PM EDT18.007.5610.2511.600.00--073.68%
PFE241220C000200002024-06-10 10:20AM EDT20.008.307.607.850.00-114435.99%
PFE241220C000210002024-05-29 9:37AM EDT21.007.316.007.500.00-1246.88%
PFE241220C000220002024-06-11 2:24PM EDT22.006.455.056.600.00-12312543.51%
PFE241220C000230002024-06-13 2:25PM EDT23.005.004.155.35-0.45-8.26%120833.79%
PFE241220C000240002024-06-12 9:50AM EDT24.004.404.054.700.00-1230934.62%
PFE241220C000250002024-06-13 3:59PM EDT25.003.523.353.650.00-2369528.54%
PFE241220C000260002024-06-13 11:41AM EDT26.002.812.733.150.00-891629.98%
PFE241220C000270002024-06-14 1:17PM EDT27.002.132.082.49-0.17-7.39%617628.27%
PFE241220C000280002024-06-14 1:54PM EDT28.001.701.651.82-0.08-4.49%261,61425.64%
PFE241220C000290002024-06-14 3:15PM EDT29.001.311.271.45-0.11-7.75%1912,84125.90%
PFE241220C000300002024-06-14 3:48PM EDT30.001.010.951.07-0.04-3.81%1043,21725.10%
PFE241220C000310002024-06-14 9:32AM EDT31.000.760.690.81-0.07-8.43%71,70925.05%
PFE241220C000320002024-06-14 2:59PM EDT32.000.500.520.60-0.07-12.28%102,51824.93%
PFE241220C000330002024-06-14 2:15PM EDT33.000.410.380.47-0.02-4.65%711,23725.42%
PFE241220C000340002024-06-14 12:11PM EDT34.000.320.170.40+0.05+18.52%148726.56%
PFE241220C000350002024-06-14 1:13PM EDT35.000.270.200.27+0.01+3.85%81,46425.83%
PFE241220C000400002024-06-13 11:40AM EDT40.000.120.050.200.00-176433.11%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE241220P000150002024-06-13 3:16PM EDT15.000.040.030.130.00-1028049.41%
PFE241220P000180002024-06-13 10:17AM EDT18.000.080.050.100.00-13734.57%
PFE241220P000190002024-06-07 2:47PM EDT19.000.140.060.110.00-120231.45%
PFE241220P000200002024-06-14 2:06PM EDT20.000.150.110.18-0.01-6.25%257931.01%
PFE241220P000210002024-06-14 10:29AM EDT21.000.210.160.25+0.01+5.00%394229.64%
PFE241220P000220002024-06-13 10:01AM EDT22.000.310.280.32+0.02+6.90%1088227.64%
PFE241220P000230002024-06-13 3:59PM EDT23.000.430.400.510.00-2384427.83%
PFE241220P000240002024-06-14 2:06PM EDT24.000.630.600.65+0.02+3.28%108,84725.98%
PFE241220P000250002024-06-14 3:04PM EDT25.000.880.850.90+0.07+8.64%496,48025.24%
PFE241220P000260002024-06-14 2:03PM EDT26.001.241.191.30+0.03+2.48%141,15525.64%
PFE241220P000270002024-06-14 3:15PM EDT27.001.641.621.67-0.02-1.20%1086,02024.56%
PFE241220P000280002024-06-13 2:54PM EDT28.002.162.122.26+0.02+0.93%65,05325.27%
PFE241220P000290002024-06-14 3:14PM EDT29.002.812.712.91+0.13+4.85%413,25725.78%
PFE241220P000300002024-06-14 2:47PM EDT30.003.423.103.50+0.09+2.70%3,74155824.59%
PFE241220P000310002024-06-14 2:35PM EDT31.004.173.454.50+0.52+14.25%1045728.27%
PFE241220P000320002024-06-06 12:42PM EDT32.003.804.955.200.00-102027.05%
PFE241220P000330002024-06-11 12:39PM EDT33.005.455.256.800.00-12439.11%
PFE241220P000340002024-06-10 10:14AM EDT34.006.306.057.700.00-83940.63%
PFE241220P000350002024-06-06 12:05PM EDT35.006.117.307.900.00-32029.59%
PFE241220P000400002024-06-04 11:35AM EDT40.0010.8511.7012.750.00-1035.79%