New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.31-0.12 (-0.23%)
At close: 04:03PM EDT
52.28 -0.03 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230120C000200002022-07-01 11:28AM EDT20.0031.6032.1532.55-0.95-2.92%16954.49%
PFE230120C000230002022-06-29 3:18PM EDT23.0028.2029.1529.650.00-12452.73%
PFE230120C000250002022-06-22 1:22PM EDT25.0024.3027.2027.750.00-825052.73%
PFE230120C000280002022-06-21 10:38AM EDT28.0020.0024.2524.750.00-15855.27%
PFE230120C000300002022-07-01 3:40PM EDT30.0022.4022.3022.70-0.25-1.10%32,07848.73%
PFE230120C000330002022-06-30 12:42PM EDT33.0019.5419.4019.750.00-35,49842.82%
PFE230120C000350002022-06-30 2:17PM EDT35.0018.0017.4517.750.00-411,23338.28%
PFE230120C000370002022-07-01 12:11PM EDT37.0015.1015.6016.00-0.90-5.62%310,59438.38%
PFE230120C000400002022-07-01 1:01PM EDT40.0012.3512.9513.25-1.00-7.49%2010,81835.01%
PFE230120C000420002022-07-01 12:37PM EDT42.0010.9011.2011.55-0.57-4.97%1210,84833.72%
PFE230120C000450002022-06-30 3:20PM EDT45.008.928.909.100.00-2410,52731.47%
PFE230120C000470002022-07-01 10:55AM EDT47.006.857.357.65-0.72-9.51%2015,27030.59%
PFE230120C000500002022-07-01 2:25PM EDT50.005.455.555.80-0.20-3.54%9119,35429.97%
PFE230120C000525002022-07-01 3:52PM EDT52.504.304.204.50-0.18-4.02%223,79129.52%
PFE230120C000550002022-07-01 3:58PM EDT55.003.193.153.30-0.16-4.78%21641,37128.36%
PFE230120C000575002022-07-01 3:52PM EDT57.502.362.232.44-0.22-8.53%2817,61428.06%
PFE230120C000600002022-07-01 3:24PM EDT60.001.651.631.81-0.05-2.94%13141,94228.13%
PFE230120C000625002022-07-01 3:42PM EDT62.501.201.121.270.00-994,44727.71%
PFE230120C000650002022-06-30 3:59PM EDT65.000.730.770.90-0.17-18.89%224,92427.64%
PFE230120C000700002022-07-01 3:03PM EDT70.000.400.380.47-0.06-13.04%3923,32128.05%
PFE230120C000750002022-07-01 10:29AM EDT75.000.240.190.26-0.03-11.11%15,11128.81%
PFE230120C000800002022-06-30 3:15PM EDT80.000.140.100.170.00-15,96830.32%
PFE230120C000850002022-07-01 3:36PM EDT85.000.080.070.09+0.01+14.29%156,12130.57%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230120P000200002022-07-01 10:49AM EDT20.000.070.060.07+0.02+40.00%1221,74358.20%
PFE230120P000230002022-07-01 3:58PM EDT23.000.100.050.10-0.01-9.09%284,06751.37%
PFE230120P000250002022-06-29 10:14AM EDT25.000.120.070.140.00-612,45951.37%
PFE230120P000280002022-07-01 9:47AM EDT28.000.190.150.24-0.02-9.52%66,07748.73%
PFE230120P000300002022-07-01 3:01PM EDT30.000.230.200.290.00-629,73245.75%
PFE230120P000330002022-06-30 2:20PM EDT33.000.330.300.340.00-516,11640.38%
PFE230120P000350002022-07-01 2:14PM EDT35.000.440.390.43-0.03-6.38%11022,07938.14%
PFE230120P000370002022-07-01 2:48PM EDT37.000.560.530.57+0.01+1.82%120,51936.43%
PFE230120P000400002022-07-01 12:44PM EDT40.000.940.830.87+0.11+13.25%422,34434.13%
PFE230120P000420002022-07-01 1:25PM EDT42.001.251.081.15+0.11+9.65%510,64932.79%
PFE230120P000450002022-07-01 12:04PM EDT45.001.931.661.82+0.13+7.22%17417,87031.75%
PFE230120P000470002022-07-01 3:59PM EDT47.002.302.212.370.00-19913,93830.84%
PFE230120P000500002022-07-01 3:22PM EDT50.003.453.303.450.00-15723,38429.71%
PFE230120P000525002022-07-01 3:52PM EDT52.504.554.454.60-0.20-4.21%256,67928.96%
PFE230120P000550002022-07-01 12:41PM EDT55.006.365.806.00+0.46+7.80%1914,85828.44%
PFE230120P000575002022-06-28 10:51AM EDT57.507.757.357.70-0.45-5.49%81,05928.57%
PFE230120P000600002022-06-28 3:59PM EDT60.0010.659.209.550.00-35,17328.53%
PFE230120P000625002022-05-26 12:16PM EDT62.5010.3511.8012.200.00-521733.68%
PFE230120P000650002022-06-16 9:57AM EDT65.0018.0013.3513.750.00-436529.24%
PFE230120P000700002022-06-22 3:56PM EDT70.0021.1518.0018.550.00-1823833.05%
PFE230120P000750002022-07-01 1:30PM EDT75.0023.7322.8523.40+0.81+3.53%1024136.26%
PFE230120P000800002022-06-30 3:50PM EDT80.0027.9227.8028.250.00-119438.48%
PFE230120P000850002022-06-30 11:15AM EDT85.0033.5032.8033.250.00-22242.38%