New Zealand markets open in 8 hours 8 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.92+0.10 (+0.35%)
As of 09:52AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE250117C000150002024-05-22 3:50PM EDT15.0014.7012.9513.750.00-1014159.62%
PFE250117C000175002024-05-24 11:49AM EDT17.5011.3610.3510.650.00-17440.33%
PFE250117C000200002024-05-29 3:59PM EDT20.008.157.258.600.00-102,08842.43%
PFE250117C000225002024-05-29 11:37AM EDT22.505.955.806.050.00-83,89730.57%
PFE250117C000250002024-05-30 9:30AM EDT25.004.093.904.10+0.05+1.24%10033,53728.05%
PFE250117C000275002024-05-30 9:30AM EDT27.502.562.372.64+0.10+4.07%10023,98227.52%
PFE250117C000300002024-05-30 9:36AM EDT30.001.461.461.53+0.01+0.69%25045,04026.39%
PFE250117C000325002024-05-29 3:29PM EDT32.500.800.780.880.00-32630,36326.47%
PFE250117C000350002024-05-30 9:33AM EDT35.000.450.390.500.00-2637,38626.81%
PFE250117C000375002024-05-29 3:08PM EDT37.500.240.240.270.00-94318,37026.91%
PFE250117C000400002024-05-29 1:43PM EDT40.000.160.150.220.00-1646,04229.59%
PFE250117C000425002024-05-23 11:04AM EDT42.500.120.000.000.00-259,65512.50%
PFE250117C000450002024-05-29 1:37PM EDT45.000.080.000.000.00-1115,49612.50%
PFE250117C000475002024-05-28 9:30AM EDT47.500.290.000.000.00-19,19912.50%
PFE250117C000500002024-05-28 11:54AM EDT50.000.050.000.000.00-120,06212.50%
PFE250117C000525002024-05-23 11:13AM EDT52.500.030.010.000.00-207,97212.50%
PFE250117C000550002024-05-29 12:59PM EDT55.000.040.000.000.00-26,27125.00%
PFE250117C000575002024-05-13 10:53AM EDT57.500.040.000.180.00-298048.24%
PFE250117C000600002024-05-24 9:46AM EDT60.000.030.010.030.00-13,31639.06%
PFE250117C000625002024-05-23 11:17AM EDT62.500.020.000.000.00-592125.00%
PFE250117C000650002024-05-22 2:44PM EDT65.000.010.000.000.00-11,70825.00%
PFE250117C000700002024-05-29 12:31PM EDT70.000.010.000.050.00-11,81048.44%
PFE250117C000750002024-05-16 1:15PM EDT75.000.010.000.050.00-2418951.56%
PFE250117C000800002024-05-28 10:53AM EDT80.000.020.000.000.00-51,61625.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE250117P000150002024-05-29 1:40PM EDT15.000.050.040.150.00-1854,21246.68%
PFE250117P000175002024-05-28 3:10PM EDT17.500.130.000.000.00-209,73012.50%
PFE250117P000200002024-05-29 3:44PM EDT20.000.200.160.240.00-1315,50931.01%
PFE250117P000225002024-05-29 3:41PM EDT22.500.450.360.490.00-7648,63527.83%
PFE250117P000250002024-05-29 3:51PM EDT25.000.970.881.000.00-20463,43825.59%
PFE250117P000275002024-05-29 3:55PM EDT27.501.931.801.980.00-7646,64924.76%
PFE250117P000300002024-05-29 10:41AM EDT30.003.452.693.700.00-317,83027.42%
PFE250117P000325002024-05-28 3:37PM EDT32.504.954.155.250.00-7819,82623.54%
PFE250117P000350002024-05-29 11:11AM EDT35.007.507.357.550.00-1232,92326.27%
PFE250117P000375002024-05-23 9:30AM EDT37.508.459.609.850.00-1021,55526.91%
PFE250117P000400002024-05-28 1:39PM EDT40.0011.8811.3012.300.00-12,79329.59%
PFE250117P000425002024-05-23 3:12PM EDT42.5013.7513.6514.750.00-3,1004,15831.54%
PFE250117P000450002024-05-23 3:13PM EDT45.0016.2317.0517.750.00-5,2562,75847.68%
PFE250117P000475002024-05-23 3:12PM EDT47.5019.0018.5019.700.00-27011035.45%
PFE250117P000500002024-05-23 3:13PM EDT50.0021.3021.9522.900.00-1,54063357.52%
PFE250117P000525002024-05-22 3:08PM EDT52.5023.6524.5024.800.00-301745.17%
PFE250117P000550002024-01-30 2:21PM EDT55.0027.9027.3528.950.00-12168.31%
PFE250117P000575002023-12-26 3:29PM EDT57.5029.2529.0530.950.00-1056.74%
PFE250117P000600002024-05-23 3:12PM EDT60.0031.5731.8532.950.00-382156.01%
PFE250117P000625002023-04-11 2:43PM EDT62.5020.7024.7525.350.00--10.00%
PFE250117P000650002023-12-26 4:30PM EDT65.0036.6536.5537.750.00-1170.22%
PFE250117P000700002024-05-22 3:08PM EDT70.0041.5541.4542.700.00-2873.19%
PFE250117P000750002024-03-12 10:34AM EDT75.0047.0648.2549.300.00-6098.34%
PFE250117P000800002024-05-08 12:25PM EDT80.0052.1251.3052.850.00-8084.28%