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: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE250620C000150002024-06-10 10:16AM EDT15.0013.200.000.000.00-2000.00%
PFE250620C000180002024-05-15 3:58PM EDT18.0011.059.6010.800.00-21150.83%
PFE250620C000200002024-06-13 12:20PM EDT20.007.800.000.000.00-400.00%
PFE250620C000230002024-06-14 10:42AM EDT23.005.350.000.000.00-500.00%
PFE250620C000250002024-06-14 11:20AM EDT25.004.100.000.000.00-30200.00%
PFE250620C000280002024-06-14 3:47PM EDT28.002.500.000.000.00-41700.39%
PFE250620C000300002024-06-14 3:49PM EDT30.001.650.000.000.00-98103.13%
PFE250620C000320002024-06-14 3:34PM EDT32.001.170.000.000.00-51803.13%
PFE250620C000350002024-06-14 9:31AM EDT35.000.760.000.000.00-706.25%
PFE250620C000370002024-06-14 3:46PM EDT37.000.470.000.000.00-506.25%
PFE250620C000400002024-06-13 2:58PM EDT40.000.280.000.000.00-506.25%
PFE250620C000420002024-06-13 11:53AM EDT42.000.220.000.000.00-1012.50%
PFE250620C000450002024-06-14 9:41AM EDT45.000.110.000.000.00-5012.50%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE250620P000150002024-06-11 10:55AM EDT15.000.110.000.000.00-5012.50%
PFE250620P000180002024-06-12 9:31AM EDT18.000.220.000.000.00-1012.50%
PFE250620P000200002024-06-12 1:18PM EDT20.000.420.000.000.00-5006.25%
PFE250620P000230002024-06-14 2:23PM EDT23.000.950.000.000.00-1006.25%
PFE250620P000250002024-06-14 3:57PM EDT25.001.600.000.000.00-503.13%
PFE250620P000280002024-06-14 3:23PM EDT28.002.950.000.000.00-3200.00%
PFE250620P000300002024-06-12 11:19AM EDT30.004.000.000.000.00-5200.00%
PFE250620P000320002024-06-14 9:33AM EDT32.005.000.000.000.00-100.00%
PFE250620P000350002024-06-13 10:23AM EDT35.008.150.000.000.00-100.00%
PFE250620P000370002024-05-31 9:35AM EDT37.009.350.000.000.00-100.00%
PFE250620P000400002024-06-03 2:32PM EDT40.0010.980.000.000.00-100.00%
PFE250620P000420002023-11-30 10:30AM EDT42.0012.0212.7514.250.00--10.00%
PFE250620P000450002024-05-23 3:12PM EDT45.0015.980.000.000.00-1,59200.00%