New Zealand markets open in 9 hours 20 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.46+0.32 (+0.72%)
At close: 04:03PM EDT
44.40 -0.06 (-0.13%)
Pre-market: 07:31AM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221021C000250002022-09-26 11:39AM EDT25.0019.150.000.000.00-17220.00%
PFE221021C000275002022-10-04 3:36PM EDT27.5016.950.000.000.00-470.00%
PFE221021C000300002022-09-30 3:29PM EDT30.0014.200.000.000.00-242270.00%
PFE221021C000325002022-09-26 2:49PM EDT32.5011.500.000.000.00-140.00%
PFE221021C000350002022-10-04 3:50PM EDT35.009.500.000.000.00-18290.00%
PFE221021C000375002022-10-03 3:57PM EDT37.506.750.000.000.00-18170.00%
PFE221021C000390002022-09-28 10:27AM EDT39.005.700.000.000.00--60.00%
PFE221021C000400002022-10-04 12:40PM EDT40.004.770.000.000.00-2800.00%
PFE221021C000410002022-10-04 1:08PM EDT41.003.600.000.000.00-1230.00%
PFE221021C000415002022-09-27 10:22AM EDT41.503.400.000.000.00-1150.00%
PFE221021C000420002022-10-04 3:26PM EDT42.002.820.000.000.00-1930.00%
PFE221021C000425002022-10-04 1:58PM EDT42.502.380.000.000.00-107020.00%
PFE221021C000430002022-10-04 3:58PM EDT43.002.060.000.000.00-342030.00%
PFE221021C000435002022-10-04 2:30PM EDT43.501.570.000.000.00-202300.00%
PFE221021C000440002022-10-04 3:55PM EDT44.001.360.000.000.00-2932,1270.00%
PFE221021C000445002022-10-04 3:54PM EDT44.501.080.000.000.00-1981,7210.20%
PFE221021C000450002022-10-04 3:47PM EDT45.000.800.000.000.00-3126,1461.56%
PFE221021C000455002022-10-04 3:27PM EDT45.500.610.000.000.00-1561,7153.13%
PFE221021C000460002022-10-04 3:45PM EDT46.000.440.000.000.00-6793,8853.13%
PFE221021C000465002022-10-04 3:35PM EDT46.500.300.000.000.00-1,3922,1026.25%
PFE221021C000470002022-10-04 3:59PM EDT47.000.230.000.000.00-1,9137,4626.25%
PFE221021C000475002022-10-04 3:56PM EDT47.500.160.000.000.00-3,58912,4026.25%
PFE221021C000480002022-10-04 3:57PM EDT48.000.120.000.000.00-4181,99212.50%
PFE221021C000485002022-10-04 2:42PM EDT48.500.080.000.000.00-92,41512.50%
PFE221021C000490002022-10-04 3:58PM EDT49.000.070.000.000.00-1761,48312.50%
PFE221021C000495002022-10-04 3:01PM EDT49.500.050.000.000.00-493,11512.50%
PFE221021C000500002022-10-04 3:54PM EDT50.000.040.000.000.00-68528,94912.50%
PFE221021C000505002022-10-04 11:21AM EDT50.500.040.000.000.00-9911,24512.50%
PFE221021C000510002022-10-03 12:00PM EDT51.000.020.000.000.00-310812.50%
PFE221021C000515002022-10-04 9:41AM EDT51.500.030.000.000.00-214312.50%
PFE221021C000520002022-10-04 3:24PM EDT52.000.020.000.000.00-610512.50%
PFE221021C000525002022-10-04 3:20PM EDT52.500.010.000.000.00-2155,06425.00%
PFE221021C000530002022-09-30 9:33AM EDT53.000.030.000.000.00-110825.00%
PFE221021C000540002022-09-22 12:16PM EDT54.000.020.000.000.00--1725.00%
PFE221021C000550002022-10-04 1:54PM EDT55.000.020.000.000.00-406,58125.00%
PFE221021C000560002022-10-04 11:29AM EDT56.000.010.000.000.00-373925.00%
PFE221021C000575002022-10-04 11:22AM EDT57.500.010.000.000.00-3659525.00%
PFE221021C000590002022-09-27 3:46PM EDT59.000.010.000.000.00--825.00%
PFE221021C000600002022-09-27 3:49PM EDT60.000.010.000.000.00-348825.00%
PFE221021C000650002022-09-28 2:54PM EDT65.000.010.000.000.00-209050.00%
PFE221021C000700002022-08-09 9:44AM EDT70.000.030.000.030.00-262681.25%
PFE221021C000750002022-09-29 12:35PM EDT75.000.010.000.000.00-32750.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221021P000250002022-09-20 12:27PM EDT25.000.010.000.000.00-7133350.00%
PFE221021P000275002022-09-23 9:39AM EDT27.500.020.000.000.00-113650.00%
PFE221021P000300002022-09-30 3:38PM EDT30.000.010.000.000.00-16,88550.00%
PFE221021P000325002022-10-03 9:30AM EDT32.500.030.000.000.00-110125.00%
PFE221021P000350002022-10-03 2:42PM EDT35.000.040.000.000.00-4357725.00%
PFE221021P000360002022-10-03 3:44PM EDT36.000.030.000.000.00-652725.00%
PFE221021P000370002022-10-04 10:00AM EDT37.000.030.000.000.00-104725.00%
PFE221021P000375002022-10-03 2:28PM EDT37.500.080.000.000.00-71,40525.00%
PFE221021P000380002022-10-04 10:17AM EDT38.000.070.000.000.00-2030112.50%
PFE221021P000390002022-10-04 1:21PM EDT39.000.100.000.000.00-15012.50%
PFE221021P000400002022-10-04 3:57PM EDT40.000.140.000.000.00-1471,39412.50%
PFE221021P000410002022-10-04 9:40AM EDT41.000.200.000.000.00-11,22012.50%
PFE221021P000415002022-10-04 1:24PM EDT41.500.300.000.000.00-4369236.25%
PFE221021P000420002022-10-04 12:57PM EDT42.000.340.000.000.00-2146766.25%
PFE221021P000425002022-10-04 3:46PM EDT42.500.440.000.000.00-304,2256.25%
PFE221021P000430002022-10-04 3:59PM EDT43.000.550.000.000.00-1667933.13%
PFE221021P000435002022-10-04 3:07PM EDT43.500.730.000.000.00-746243.13%
PFE221021P000440002022-10-04 3:58PM EDT44.000.880.000.000.00-2593,1601.56%
PFE221021P000445002022-10-04 3:44PM EDT44.501.100.000.000.00-1411,6840.00%
PFE221021P000450002022-10-04 3:30PM EDT45.001.350.000.000.00-29410,9830.00%
PFE221021P000455002022-10-04 3:07PM EDT45.501.670.000.000.00-682850.00%
PFE221021P000460002022-10-04 10:40AM EDT46.002.060.000.000.00-12080.00%
PFE221021P000465002022-10-04 3:58PM EDT46.502.330.000.000.00-7440.00%
PFE221021P000470002022-10-04 1:20PM EDT47.002.940.000.000.00-4550.00%
PFE221021P000475002022-10-04 2:21PM EDT47.503.260.000.000.00-1,0298,6240.00%
PFE221021P000480002022-10-04 9:36AM EDT48.003.500.000.000.00-61730.00%
PFE221021P000485002022-09-21 2:43PM EDT48.504.050.000.000.00--60.00%
PFE221021P000490002022-09-29 11:10AM EDT49.004.940.000.000.00-340.00%
PFE221021P000495002022-09-27 10:59AM EDT49.505.250.000.000.00-1170.00%
PFE221021P000500002022-10-04 3:57PM EDT50.005.610.000.000.00-54,6960.00%
PFE221021P000505002022-09-30 10:15AM EDT50.506.400.000.000.00-12120.00%
PFE221021P000510002022-09-30 3:54PM EDT51.007.010.000.000.00-100.00%
PFE221021P000515002022-09-29 9:42AM EDT51.507.350.000.000.00-100.00%
PFE221021P000520002022-09-29 2:27PM EDT52.007.900.000.000.00-100.00%
PFE221021P000525002022-09-23 3:42PM EDT52.508.430.000.000.00-990.00%
PFE221021P000530002022-09-30 11:21AM EDT53.008.560.000.000.00-200.00%
PFE221021P000550002022-09-28 11:13AM EDT55.0010.500.000.000.00-1210.00%
PFE221021P000575002022-09-20 3:46PM EDT57.5012.650.000.000.00-500.00%
PFE221021P000590002022-09-23 3:50PM EDT59.0015.000.000.000.00-100.00%
PFE221021P000600002022-09-19 3:11PM EDT60.0014.650.000.000.00-200.00%
PFE221021P000650002022-10-03 10:09AM EDT65.0021.100.000.000.00-100.00%
PFE221021P000700002022-08-02 9:31AM EDT70.0018.840.000.000.00-500.00%