New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.82-0.48 (-1.70%)
At close: 04:00PM EDT
27.87 +0.05 (+0.18%)
Pre-market: 06:02AM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE250321C000150002024-05-08 3:46PM EDT15.0013.400.000.000.00-49000.00%
PFE250321C000175002024-05-15 12:10PM EDT17.5011.700.000.000.00-800.00%
PFE250321C000200002024-05-29 10:17AM EDT20.008.160.000.000.00-2000.00%
PFE250321C000225002024-05-29 10:07AM EDT22.505.950.000.000.00-300.00%
PFE250321C000250002024-05-29 11:33AM EDT25.004.100.000.000.00-2700.00%
PFE250321C000275002024-05-29 3:18PM EDT27.502.710.000.000.00-800.00%
PFE250321C000300002024-05-29 3:58PM EDT30.001.700.000.000.00-2903.13%
PFE250321C000325002024-05-29 12:37PM EDT32.501.040.000.000.00-8403.13%
PFE250321C000350002024-05-29 2:15PM EDT35.000.640.000.000.00-11106.25%
PFE250321C000375002024-05-29 11:21AM EDT37.500.400.000.000.00-2806.25%
PFE250321C000400002024-05-29 3:10PM EDT40.000.250.000.000.00-83012.50%
PFE250321C000425002024-05-29 9:32AM EDT42.500.180.000.000.00-15012.50%
PFE250321C000450002024-05-24 11:40AM EDT45.000.130.000.000.00-10012.50%
PFE250321C000475002024-05-16 12:02PM EDT47.500.090.000.000.00-10012.50%
PFE250321C000500002024-05-29 3:34PM EDT50.000.050.000.000.00-100012.50%
PFE250321C000550002024-05-29 9:43AM EDT55.000.040.000.000.00-44012.50%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE250321P000150002024-05-29 10:50AM EDT15.000.110.000.000.00-1012.50%
PFE250321P000175002024-05-28 1:38PM EDT17.500.180.000.000.00-11012.50%
PFE250321P000200002024-05-29 10:37AM EDT20.000.320.000.000.00-1006.25%
PFE250321P000225002024-05-29 1:43PM EDT22.500.590.000.000.00-5006.25%
PFE250321P000250002024-05-29 10:25AM EDT25.001.300.000.000.00-403.13%
PFE250321P000275002024-05-29 3:33PM EDT27.502.270.000.000.00-2400.39%
PFE250321P000300002024-05-29 9:49AM EDT30.003.650.000.000.00-9700.00%
PFE250321P000325002024-05-23 9:35AM EDT32.504.500.000.000.00-100.00%
PFE250321P000350002024-05-29 10:49AM EDT35.007.600.000.000.00-5000.00%
PFE250321P000375002024-04-16 3:43PM EDT37.5012.288.859.400.00-501,1910.00%
PFE250321P000400002024-05-13 10:32AM EDT40.0011.450.000.000.00-400.00%
PFE250321P000425002024-05-10 2:42PM EDT42.5014.400.000.000.00-1800.00%
PFE250321P000450002024-03-26 12:46PM EDT45.0017.5119.1021.000.00-102271.02%
PFE250321P000475002024-02-20 3:16PM EDT47.5019.8018.9520.350.00-16945.75%
PFE250321P000500002024-05-16 2:02PM EDT50.0021.150.000.000.00-800.00%
PFE250321P000550002024-05-29 10:22AM EDT55.0027.250.000.000.00-200.00%