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
52.21 -0.10 (-0.19%)
After hours: 06:15PM EDT
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230217C000250002022-05-11 2:46PM EDT25.0024.8524.9525.750.00-10000.00%
PFE230217C000275002022-03-25 11:04AM EDT27.5025.7520.5520.900.00-1500.00%
PFE230217C000300002022-05-12 11:16AM EDT30.0019.8020.1020.650.00-140.00%
PFE230217C000325002022-05-11 11:20AM EDT32.5017.4517.7018.200.00-120.00%
PFE230217C000350002022-03-17 11:08AM EDT35.0019.5018.2518.800.00-1251.32%
PFE230217C000375002022-04-22 3:16PM EDT37.5011.7715.5016.150.00-2443.16%
PFE230217C000400002022-06-29 10:27AM EDT40.0012.1813.0513.400.00-130834.45%
PFE230217C000425002022-05-20 11:58AM EDT42.5011.056.706.950.00-21130.00%
PFE230217C000450002022-06-24 3:45PM EDT45.008.719.059.450.00-2551132.20%
PFE230217C000475002022-06-28 1:02PM EDT47.507.427.307.70+1.12+17.78%574431.13%
PFE230217C000500002022-07-01 11:50AM EDT50.005.645.906.10-0.71-11.18%61,70129.92%
PFE230217C000525002022-07-01 3:37PM EDT52.504.654.604.75-0.18-3.73%593129.12%
PFE230217C000550002022-07-01 3:45PM EDT55.003.603.503.65-0.17-4.51%1012,93528.64%
PFE230217C000575002022-07-01 3:56PM EDT57.502.712.612.77-0.19-6.55%751,12728.35%
PFE230217C000600002022-07-01 3:45PM EDT60.002.021.902.09-0.08-3.81%691,31828.25%
PFE230217C000625002022-07-01 3:48PM EDT62.501.511.421.550.00-6164328.10%
PFE230217C000650002022-07-01 3:53PM EDT65.001.091.061.17+0.18+19.78%3460728.28%
PFE230217C000700002022-07-01 11:57AM EDT70.000.560.550.66-0.07-11.11%531128.64%
PFE230217C000750002022-06-28 11:21AM EDT75.000.250.320.380.00-220029.18%
PFE230217C000800002022-06-13 12:22PM EDT80.000.150.080.370.00-252832.81%
PFE230217C000850002022-06-28 2:28PM EDT85.000.150.020.300.00-576234.86%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230217P000250002022-06-16 9:54AM EDT25.000.320.150.360.00-11,49653.42%
PFE230217P000275002022-05-23 3:32PM EDT27.500.280.170.410.00-384052.20%
PFE230217P000300002022-06-28 2:18PM EDT30.000.360.260.510.00-54,86948.54%
PFE230217P000325002022-06-24 11:13AM EDT32.500.490.360.480.00-14942.04%
PFE230217P000350002022-07-01 10:44AM EDT35.000.620.540.63-0.04-6.06%33,15439.33%
PFE230217P000375002022-06-22 2:56PM EDT37.501.110.750.840.00-132,94236.99%
PFE230217P000400002022-06-30 10:02AM EDT40.001.261.061.170.00-85,79835.38%
PFE230217P000425002022-06-29 11:45AM EDT42.501.751.491.610.00-4445533.91%
PFE230217P000450002022-07-01 3:54PM EDT45.002.122.062.18-0.27-11.30%1221,89032.53%
PFE230217P000475002022-07-01 11:59AM EDT47.503.102.802.93+0.25+8.77%9371331.42%
PFE230217P000500002022-07-01 11:55AM EDT50.004.103.753.90+0.39+10.51%562,04330.64%
PFE230217P000525002022-07-01 11:55AM EDT52.505.304.905.05+0.20+3.92%3462529.81%
PFE230217P000550002022-06-30 12:32PM EDT55.006.356.206.450.00-48029.32%
PFE230217P000575002022-06-27 11:41AM EDT57.508.057.858.050.00-559828.93%
PFE230217P000600002022-06-27 12:20PM EDT60.009.959.659.900.00-26329.08%
PFE230217P000625002022-06-24 9:44AM EDT62.5012.2111.5512.00-0.84-6.44%1230.07%
PFE230217P000650002022-07-01 1:39PM EDT65.0014.3013.6014.05+1.40+10.85%3429.91%
PFE230217P000750002022-06-15 9:54AM EDT75.0027.6622.9523.400.00-1533.91%
PFE230217P000800002022-06-15 11:02AM EDT80.0032.2027.8028.400.00-2238.06%
PFE230217P000850002022-03-21 2:24PM EDT85.0031.5535.5536.200.00--765.11%