New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.36+0.62 (+2.24%)
At close: 04:00PM EDT
28.37 +0.01 (+0.04%)
Pre-market: 06:05AM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240628C000150002024-06-17 3:43PM EDT15.0012.000.000.000.00-1000.00%
PFE240628C000180002024-06-21 1:19PM EDT18.009.680.000.000.00-6000.00%
PFE240628C000190002024-06-21 1:10PM EDT19.008.650.000.000.00-6000.00%
PFE240628C000200002024-06-21 1:19PM EDT20.007.680.000.000.00-6000.00%
PFE240628C000210002024-05-22 3:45PM EDT21.008.595.706.950.00-25250.00%
PFE240628C000230002024-06-14 1:48PM EDT23.004.580.000.000.00--00.00%
PFE240628C000235002024-06-14 3:38PM EDT23.504.170.000.000.00--00.00%
PFE240628C000240002024-06-05 12:26PM EDT24.005.460.000.000.00-100.00%
PFE240628C000245002024-06-18 1:53PM EDT24.502.920.000.000.00--00.00%
PFE240628C000250002024-06-24 11:36AM EDT25.003.040.000.000.00-3400.00%
PFE240628C000255002024-06-24 1:13PM EDT25.502.550.000.000.00-200.00%
PFE240628C000260002024-06-24 3:59PM EDT26.002.430.000.000.00-3500.00%
PFE240628C000265002024-06-24 3:50PM EDT26.501.920.000.000.00-10000.00%
PFE240628C000270002024-06-24 3:55PM EDT27.001.400.000.000.00-29900.00%
PFE240628C000275002024-06-24 3:59PM EDT27.500.990.000.000.00-3,19200.00%
PFE240628C000280002024-06-24 3:59PM EDT28.000.590.000.000.00-4,40900.00%
PFE240628C000285002024-06-24 3:59PM EDT28.500.280.000.000.00-7,50001.56%
PFE240628C000290002024-06-24 3:59PM EDT29.000.100.000.000.00-6,58006.25%
PFE240628C000295002024-06-24 3:59PM EDT29.500.040.000.000.00-1,184012.50%
PFE240628C000300002024-06-24 3:55PM EDT30.000.010.000.000.00-979012.50%
PFE240628C000305002024-06-24 3:26PM EDT30.500.010.000.000.00-214025.00%
PFE240628C000310002024-06-24 3:48PM EDT31.000.010.000.000.00-311025.00%
PFE240628C000315002024-06-24 9:33AM EDT31.500.010.000.000.00-35025.00%
PFE240628C000320002024-06-24 2:30PM EDT32.000.010.000.000.00-36025.00%
PFE240628C000325002024-06-20 10:40AM EDT32.500.010.000.000.00-1025.00%
PFE240628C000330002024-06-21 3:39PM EDT33.000.010.000.000.00-25050.00%
PFE240628C000335002024-06-20 9:45AM EDT33.500.010.000.000.00-2050.00%
PFE240628C000340002024-06-18 11:29AM EDT34.000.010.000.000.00-12050.00%
PFE240628C000350002024-06-11 11:55AM EDT35.000.010.000.000.00-1050.00%
PFE240628C000360002024-06-06 12:12PM EDT36.000.020.000.000.00-45050.00%
PFE240628C000370002024-06-12 10:17AM EDT37.000.010.000.000.00-10050.00%
PFE240628C000380002024-06-03 1:53PM EDT38.000.020.000.000.00-16050.00%
PFE240628C000390002024-06-05 11:43AM EDT39.000.010.000.000.00-6050.00%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240628P000200002024-06-21 3:37PM EDT20.000.030.000.000.00-36050.00%
PFE240628P000220002024-06-18 9:30AM EDT22.000.120.000.000.00--050.00%
PFE240628P000230002024-06-21 2:40PM EDT23.000.010.000.000.00-150050.00%
PFE240628P000235002024-06-24 9:57AM EDT23.500.010.000.000.00-50050.00%
PFE240628P000240002024-06-24 9:55AM EDT24.000.010.000.000.00-10050.00%
PFE240628P000245002024-06-24 3:52PM EDT24.500.010.000.000.00-304025.00%
PFE240628P000250002024-06-24 1:55PM EDT25.000.010.000.000.00-345025.00%
PFE240628P000255002024-06-24 3:53PM EDT25.500.020.000.000.00-526025.00%
PFE240628P000260002024-06-24 3:56PM EDT26.000.020.000.000.00-300025.00%
PFE240628P000265002024-06-24 3:57PM EDT26.500.030.000.000.00-2,317012.50%
PFE240628P000270002024-06-24 3:56PM EDT27.000.050.000.000.00-701012.50%
PFE240628P000275002024-06-24 3:56PM EDT27.500.080.000.000.00-1,45006.25%
PFE240628P000280002024-06-24 3:58PM EDT28.000.180.000.000.00-4,66103.13%
PFE240628P000285002024-06-24 3:52PM EDT28.500.390.000.000.00-27600.00%
PFE240628P000290002024-06-24 3:00PM EDT29.000.760.000.000.00-35100.00%
PFE240628P000295002024-06-24 2:28PM EDT29.501.270.000.000.00-7500.00%
PFE240628P000300002024-06-18 9:40AM EDT30.002.680.000.000.00-100.00%
PFE240628P000305002024-06-21 11:35AM EDT30.502.820.000.000.00-900.00%
PFE240628P000310002024-06-24 9:48AM EDT31.002.890.000.000.00-400.00%
PFE240628P000315002024-06-20 9:33AM EDT31.504.000.000.000.00--00.00%
PFE240628P000320002024-06-24 10:06AM EDT32.004.250.000.000.00-200.00%
PFE240628P000340002024-06-20 1:47PM EDT34.006.070.000.000.00-20000.00%
PFE240628P000350002024-05-29 9:50AM EDT35.007.100.000.000.00--00.00%
PFE240628P000400002024-06-20 12:37PM EDT40.0012.080.000.000.00-100.00%