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: 07:05PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221216C000250002022-06-06 3:49PM EDT25.0028.3527.1027.600.00-2264.16%
PFE221216C000275002022-05-20 3:06PM EDT27.5024.4018.9019.450.00-110.00%
PFE221216C000300002022-06-15 12:33PM EDT30.0018.5522.2022.550.00-7948.24%
PFE221216C000325002022-04-29 1:32PM EDT32.5017.1321.4521.950.00-6674.12%
PFE221216C000350002022-06-16 2:25PM EDT35.0013.0317.3017.700.00-14740.77%
PFE221216C000375002022-06-29 10:16AM EDT37.5014.3515.0015.400.00-11339.06%
PFE221216C000400002022-06-30 3:15PM EDT40.0012.9812.8513.050.00-111335.50%
PFE221216C000425002022-06-30 1:28PM EDT42.5011.0910.7010.900.00-12,41433.91%
PFE221216C000450002022-07-01 12:55PM EDT45.008.128.708.90+0.12+1.50%31,11632.59%
PFE221216C000475002022-07-01 2:30PM EDT47.506.756.907.15-0.28-3.98%21,07732.01%
PFE221216C000500002022-07-01 2:25PM EDT50.005.255.305.55-0.20-3.67%13,09030.99%
PFE221216C000525002022-07-01 3:30PM EDT52.504.003.954.10-0.17-4.08%496,53429.53%
PFE221216C000550002022-07-01 3:46PM EDT55.002.962.823.05-0.11-3.58%735,77029.30%
PFE221216C000575002022-07-01 3:17PM EDT57.502.052.032.16-0.04-1.91%776,22228.65%
PFE221216C000600002022-07-01 3:56PM EDT60.001.451.361.50-0.09-5.84%765,71628.25%
PFE221216C000625002022-07-01 2:28PM EDT62.500.940.931.00-0.12-11.32%231,13227.76%
PFE221216C000650002022-07-01 11:04AM EDT65.000.580.630.76-0.16-21.62%1611,79528.69%
PFE221216C000700002022-07-01 2:26PM EDT70.000.310.310.36-0.04-11.43%1094228.86%
PFE221216C000750002022-06-29 10:19AM EDT75.000.120.120.180.00-621829.49%
PFE221216C000800002022-07-01 9:53AM EDT80.000.080.060.13+0.01+14.29%612031.79%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221216P000250002022-07-01 9:45AM EDT25.000.080.060.090.00-65,19250.98%
PFE221216P000275002022-06-30 9:43AM EDT27.500.130.090.160.00-634250.88%
PFE221216P000300002022-07-01 9:50AM EDT30.000.180.160.22+0.02+12.50%83,01447.46%
PFE221216P000325002022-06-30 11:16AM EDT32.500.280.240.300.00-637844.29%
PFE221216P000350002022-06-28 3:45PM EDT35.000.430.330.380.00-681940.58%
PFE221216P000375002022-07-01 3:57PM EDT37.500.520.520.55-0.06-10.34%74,16738.33%
PFE221216P000400002022-07-01 3:58PM EDT40.000.770.760.80+0.02+2.67%104,15136.40%
PFE221216P000425002022-07-01 3:52PM EDT42.501.121.101.13+0.02+1.82%651,70334.40%
PFE221216P000450002022-07-01 3:55PM EDT45.001.641.581.66+0.04+2.50%1313,05633.29%
PFE221216P000475002022-07-01 3:45PM EDT47.502.302.252.39-0.03-1.29%872,49532.45%
PFE221216P000500002022-07-01 12:53PM EDT50.003.533.153.30+0.33+10.31%488,51831.46%
PFE221216P000525002022-07-01 1:11PM EDT52.504.704.304.45+0.40+9.30%121,40330.68%
PFE221216P000550002022-07-01 10:51AM EDT55.006.315.705.85+0.76+13.69%1593730.10%
PFE221216P000575002022-06-30 1:02PM EDT57.507.257.257.500.00-1124129.81%
PFE221216P000600002022-07-01 3:39PM EDT60.009.359.159.35-0.31-3.21%240729.61%
PFE221216P000625002022-06-23 3:28PM EDT62.5013.3511.1511.450.00-2530.30%
PFE221216P000650002022-06-23 12:53PM EDT65.0015.9513.4013.600.00-21130.43%
PFE221216P000700002022-07-01 11:35AM EDT70.0018.7517.9518.40-1.15-5.78%1534.28%
PFE221216P000750002022-06-30 1:20PM EDT75.0022.9022.9023.250.00-25537.43%