New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.24+0.53 (+1.07%)
At close: 04:03PM EST
50.29 +0.05 (+0.10%)
Pre-market: 04:45AM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221216C000250002022-11-07 2:03PM EST25.0022.2025.0525.500.00-22190.63%
PFE221216C000275002022-11-14 2:24PM EST27.5022.300.000.000.00-100.00%
PFE221216C000300002022-11-30 9:52AM EST30.0019.450.000.000.00-100.00%
PFE221216C000325002022-11-02 12:10PM EST32.5014.6018.2518.650.00-400222.27%
PFE221216C000350002022-12-01 2:50PM EST35.0016.130.000.000.00-200.00%
PFE221216C000375002022-12-01 2:47PM EST37.5013.590.000.000.00-100.00%
PFE221216C000380002022-12-07 11:48AM EST38.0012.500.000.000.00-400.00%
PFE221216C000400002022-12-07 10:11AM EST40.0010.650.000.000.00-5300.00%
PFE221216C000410002022-12-02 10:23AM EST41.0010.390.000.000.00-100.00%
PFE221216C000420002022-11-22 12:06PM EST42.007.240.000.000.00--00.00%
PFE221216C000425002022-12-07 3:18PM EST42.507.910.000.000.00-900.00%
PFE221216C000430002022-12-02 2:52PM EST43.007.870.000.000.00-100.00%
PFE221216C000450002022-12-07 3:17PM EST45.005.470.000.000.00-25800.00%
PFE221216C000455002022-12-02 2:55PM EST45.505.500.000.000.00-5600.00%
PFE221216C000460002022-12-07 1:03PM EST46.004.720.000.000.00-1000.00%
PFE221216C000465002022-12-07 3:32PM EST46.504.050.000.000.00-200.00%
PFE221216C000470002022-12-07 3:14PM EST47.003.500.000.000.00-400.00%
PFE221216C000475002022-12-07 3:53PM EST47.502.980.000.000.00-7300.00%
PFE221216C000480002022-12-07 2:02PM EST48.002.590.000.000.00-200.00%
PFE221216C000485002022-12-07 12:44PM EST48.502.410.000.000.00-100.00%
PFE221216C000490002022-12-07 3:09PM EST49.001.800.000.000.00-6300.00%
PFE221216C000495002022-12-07 3:57PM EST49.501.390.000.000.00-77900.00%
PFE221216C000500002022-12-07 3:57PM EST50.001.100.000.000.00-98800.00%
PFE221216C000510002022-12-07 3:53PM EST51.000.600.000.000.00-1,88103.13%
PFE221216C000520002022-12-07 3:41PM EST52.000.300.000.000.00-70506.25%
PFE221216C000525002022-12-07 3:57PM EST52.500.210.000.000.00-90406.25%
PFE221216C000530002022-12-07 3:41PM EST53.000.140.000.000.00-830012.50%
PFE221216C000540002022-12-07 3:23PM EST54.000.070.000.000.00-66012.50%
PFE221216C000550002022-12-07 3:51PM EST55.000.030.000.000.00-200012.50%
PFE221216C000560002022-12-07 3:09PM EST56.000.020.000.000.00-19012.50%
PFE221216C000570002022-12-07 10:28AM EST57.000.020.000.000.00-7025.00%
PFE221216C000575002022-12-07 3:20PM EST57.500.020.000.000.00-29025.00%
PFE221216C000580002022-12-05 11:06AM EST58.000.010.000.000.00-1025.00%
PFE221216C000590002022-12-02 1:25PM EST59.000.020.000.000.00-19025.00%
PFE221216C000600002022-12-07 12:58PM EST60.000.040.000.000.00-8025.00%
PFE221216C000625002022-12-05 9:53AM EST62.500.010.000.000.00-25025.00%
PFE221216C000650002022-12-02 1:05PM EST65.000.010.000.000.00-2050.00%
PFE221216C000700002022-11-17 2:48PM EST70.000.010.000.000.00-1050.00%
PFE221216C000750002022-11-16 9:31AM EST75.000.010.000.000.00-1050.00%
PFE221216C000800002022-11-16 10:38AM EST80.000.010.000.000.00-18050.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221216P000225002022-11-21 3:58PM EST22.500.010.000.000.00-68050.00%
PFE221216P000250002022-11-21 1:12PM EST25.000.010.000.000.00-31050.00%
PFE221216P000275002022-11-08 10:52AM EST27.500.020.000.000.00-1050.00%
PFE221216P000300002022-11-28 12:52PM EST30.000.010.000.000.00-1050.00%
PFE221216P000325002022-12-06 11:35AM EST32.500.030.000.000.00-10050.00%
PFE221216P000350002022-12-07 11:44AM EST35.000.010.000.000.00-10050.00%
PFE221216P000370002022-11-28 3:59PM EST37.000.020.000.000.00--050.00%
PFE221216P000375002022-12-07 11:20AM EST37.500.010.000.000.00-3050.00%
PFE221216P000390002022-11-28 3:51PM EST39.000.030.000.000.00-16050.00%
PFE221216P000400002022-12-06 1:25PM EST40.000.030.000.000.00-225025.00%
PFE221216P000410002022-12-05 3:36PM EST41.000.020.000.000.00-1025.00%
PFE221216P000420002022-12-06 10:22AM EST42.000.020.000.000.00-8025.00%
PFE221216P000425002022-12-07 11:20AM EST42.500.020.000.000.00-23025.00%
PFE221216P000430002022-12-01 3:45PM EST43.000.030.000.000.00--025.00%
PFE221216P000435002022-12-06 1:03PM EST43.500.030.000.000.00-100025.00%
PFE221216P000440002022-12-07 3:54PM EST44.000.030.000.000.00-2025.00%
PFE221216P000445002022-11-30 9:58AM EST44.500.090.000.000.00-11025.00%
PFE221216P000450002022-12-07 2:39PM EST45.000.040.000.000.00-60012.50%
PFE221216P000455002022-12-07 1:57PM EST45.500.050.000.000.00-145012.50%
PFE221216P000460002022-12-07 3:53PM EST46.000.060.000.000.00-83012.50%
PFE221216P000465002022-12-07 3:20PM EST46.500.080.000.000.00-4012.50%
PFE221216P000470002022-12-07 2:33PM EST47.000.110.000.000.00-127012.50%
PFE221216P000475002022-12-07 3:20PM EST47.500.150.000.000.00-217012.50%
PFE221216P000480002022-12-07 3:35PM EST48.000.210.000.000.00-9206.25%
PFE221216P000485002022-12-07 3:20PM EST48.500.300.000.000.00-2506.25%
PFE221216P000490002022-12-07 3:53PM EST49.000.420.000.000.00-10706.25%
PFE221216P000495002022-12-07 3:59PM EST49.500.590.000.000.00-5,88303.13%
PFE221216P000500002022-12-07 3:53PM EST50.000.770.000.000.00-40200.78%
PFE221216P000510002022-12-07 1:50PM EST51.001.150.000.000.00-21200.00%
PFE221216P000520002022-12-07 11:56AM EST52.001.850.000.000.00-11200.00%
PFE221216P000525002022-12-06 12:32PM EST52.503.010.000.000.00-1000.00%
PFE221216P000530002022-12-06 9:50AM EST53.002.520.000.000.00-600.00%
PFE221216P000540002022-12-06 10:19AM EST54.003.650.000.000.00-600.00%
PFE221216P000550002022-12-07 10:48AM EST55.004.300.000.000.00-600.00%
PFE221216P000560002022-12-02 2:17PM EST56.005.100.000.000.00-1800.00%
PFE221216P000575002022-12-07 9:45AM EST57.507.200.000.000.00-300.00%
PFE221216P000590002022-12-05 9:41AM EST59.008.500.000.000.00-300.00%
PFE221216P000600002022-11-14 2:33PM EST60.0010.210.000.000.00-1000.00%
PFE221216P000625002022-12-01 12:04PM EST62.5012.000.000.000.00-300.00%
PFE221216P000650002022-11-09 9:57AM EST65.0017.900.000.000.00-500.00%
PFE221216P000700002022-12-01 10:13AM EST70.0019.000.000.000.00-200.00%
PFE221216P000750002022-07-22 9:21AM EST75.0024.2025.6026.300.00-20215.43%
PFE221216P000800002022-11-02 10:55AM EST80.0033.1028.6029.150.00--00.00%