New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
52.31-0.12 (-0.23%)
At close: 04:03PM EDT
52.26 -0.06 (-0.11%)
After hours: 06:54PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220916C000200002022-06-30 1:01PM EDT20.0032.6032.1032.700.00-3998.44%
PFE220916C000230002022-06-21 10:30AM EDT23.0024.8529.1529.600.00-1181.25%
PFE220916C000250002022-05-12 10:19AM EDT25.0024.6224.9025.450.00-7330.00%
PFE220916C000280002022-06-27 9:59AM EDT28.0023.2524.1024.550.00-1452.34%
PFE220916C000300002022-06-30 3:26PM EDT30.0022.4322.1522.550.00-2014553.13%
PFE220916C000330002022-05-17 10:49AM EDT33.0018.6514.6514.800.00-12410.00%
PFE220916C000350002022-07-01 12:30PM EDT35.0016.8117.2517.45+3.51+26.39%191,31248.54%
PFE220916C000370002022-06-24 3:57PM EDT37.0014.7015.3015.550.00-17,39447.66%
PFE220916C000400002022-06-30 1:44PM EDT40.0012.6512.3512.600.00-265,00440.43%
PFE220916C000420002022-07-01 9:56AM EDT42.0010.4510.5010.80+0.30+2.96%62,85039.80%
PFE220916C000450002022-07-01 2:51PM EDT45.007.807.808.00-0.38-4.65%83,95834.03%
PFE220916C000470002022-07-01 3:20PM EDT47.006.216.156.35-0.08-1.27%1114,11232.47%
PFE220916C000500002022-07-01 3:45PM EDT50.004.094.054.15-0.06-1.45%11614,49030.20%
PFE220916C000525002022-07-01 3:53PM EDT52.502.662.622.71-0.05-1.85%23016,54029.03%
PFE220916C000550002022-07-01 3:59PM EDT55.001.601.571.63-0.10-5.88%29124,32028.00%
PFE220916C000575002022-07-01 3:57PM EDT57.500.910.880.96-0.06-6.19%15616,21027.98%
PFE220916C000600002022-07-01 3:55PM EDT60.000.500.470.54-0.03-5.66%35628,42628.03%
PFE220916C000625002022-07-01 3:57PM EDT62.500.260.240.31-0.04-13.33%124,94928.57%
PFE220916C000650002022-07-01 3:54PM EDT65.000.140.130.18-0.02-12.50%2811,26829.25%
PFE220916C000700002022-07-01 11:57AM EDT70.000.080.030.10+0.03+60.00%285,89633.01%
PFE220916C000750002022-06-30 3:58PM EDT75.000.030.020.060.00-3294,05936.33%
PFE220916C000800002022-06-30 2:24PM EDT80.000.020.010.060.00-313,39641.60%
PFE220916C000850002022-06-30 12:08PM EDT85.000.010.000.040.00-302,74544.14%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220916P000200002022-07-01 9:49AM EDT20.000.030.010.03+0.01+50.00%227,81381.25%
PFE220916P000230002022-06-22 9:50AM EDT23.000.030.020.060.00-61,21276.17%
PFE220916P000250002022-06-29 12:10PM EDT25.000.040.030.050.00-662,87769.14%
PFE220916P000280002022-06-21 11:33AM EDT28.000.100.040.060.00-198,38660.94%
PFE220916P000300002022-06-30 2:53PM EDT30.000.060.050.070.00-309,15256.25%
PFE220916P000330002022-06-30 1:57PM EDT33.000.070.050.090.00-2713,80050.68%
PFE220916P000350002022-07-01 11:35AM EDT35.000.120.100.14+0.01+9.09%45217,64048.54%
PFE220916P000370002022-06-30 3:22PM EDT37.000.140.130.160.00-135,86543.95%
PFE220916P000400002022-07-01 3:40PM EDT40.000.250.240.27-0.02-7.41%6623,32639.80%
PFE220916P000420002022-07-01 2:44PM EDT42.000.390.370.40+0.02+5.41%15413,79937.60%
PFE220916P000450002022-07-01 3:23PM EDT45.000.750.710.75-0.01-1.32%11917,51735.11%
PFE220916P000470002022-07-01 3:40PM EDT47.001.121.071.13+0.02+1.82%13015,55233.77%
PFE220916P000500002022-07-01 3:04PM EDT50.002.031.901.99-0.02-0.98%27714,27731.89%
PFE220916P000525002022-07-01 1:29PM EDT52.503.342.963.10+0.24+7.74%34,07831.12%
PFE220916P000550002022-07-01 3:21PM EDT55.004.554.404.55+0.10+2.25%145,68630.52%
PFE220916P000575002022-07-01 9:36AM EDT57.506.506.206.40-0.55-7.80%571431.15%
PFE220916P000600002022-07-01 10:29AM EDT60.009.158.258.50+0.85+10.24%52,18832.30%
PFE220916P000625002022-06-10 9:38AM EDT62.5012.1010.5510.800.00-168434.62%
PFE220916P000650002022-06-30 11:08AM EDT65.0013.6512.9513.250.00-129738.57%
PFE220916P000700002022-07-01 12:25PM EDT70.0018.5817.8518.10+0.12+0.65%229943.80%
PFE220916P000750002022-06-29 12:53PM EDT75.0024.2822.9023.100.00-1021651.22%
PFE220916P000800002022-06-23 9:38AM EDT80.0030.7027.6028.350.00-411053.81%
PFE220916P000850002022-06-23 9:47AM EDT85.0035.4532.7033.250.00-636759.62%