New Zealand markets open in 7 hours 33 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
44.20 -0.26 (-0.58%)
Pre-market: 09:24AM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230317C000250002022-08-30 3:48PM EDT25.0021.0319.1519.400.00--10.00%
PFE230317C000275002022-09-08 10:14AM EDT27.5019.250.000.000.00-40410.00%
PFE230317C000300002022-09-15 2:01PM EDT30.0016.300.000.000.00-130.00%
PFE230317C000350002022-09-19 9:57AM EDT35.0010.700.000.000.00-1110.00%
PFE230317C000375002022-09-23 11:20AM EDT37.507.850.000.000.00-120.00%
PFE230317C000400002022-10-04 12:56PM EDT40.006.250.000.000.00-322820.00%
PFE230317C000425002022-10-04 1:35PM EDT42.504.500.000.000.00-852280.00%
PFE230317C000450002022-10-04 3:57PM EDT45.003.250.000.000.00-8141,1110.78%
PFE230317C000475002022-10-04 3:21PM EDT47.502.080.000.000.00-717,2143.13%
PFE230317C000500002022-10-04 3:21PM EDT50.001.310.000.000.00-561,6793.13%
PFE230317C000525002022-10-04 3:30PM EDT52.500.810.000.000.00-444,7276.25%
PFE230317C000550002022-10-04 3:36PM EDT55.000.500.000.000.00-372,2406.25%
PFE230317C000575002022-10-04 12:00PM EDT57.500.300.000.000.00-3,0524,6256.25%
PFE230317C000600002022-10-04 1:37PM EDT60.000.200.000.000.00-5,7018,08512.50%
PFE230317C000650002022-10-04 11:50AM EDT65.000.080.000.000.00-10038012.50%
PFE230317C000700002022-10-04 11:51AM EDT70.000.040.000.000.00-20012712.50%
PFE230317C000750002022-09-20 11:11AM EDT75.000.020.000.000.00-24312.50%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230317P000225002022-10-04 12:40PM EDT22.500.090.000.000.00-19735425.00%
PFE230317P000250002022-09-30 3:59PM EDT25.000.190.000.000.00-6145325.00%
PFE230317P000275002022-10-03 2:51PM EDT27.500.250.000.000.00-32,65712.50%
PFE230317P000300002022-10-04 3:55PM EDT30.000.390.000.000.00-237312.50%
PFE230317P000325002022-10-04 11:12AM EDT32.500.530.000.000.00-785,19012.50%
PFE230317P000350002022-10-04 2:00PM EDT35.000.840.000.000.00-18136.25%
PFE230317P000375002022-10-03 2:28PM EDT37.501.370.000.000.00-632,0856.25%
PFE230317P000400002022-10-04 3:26PM EDT40.001.830.000.000.00-412,7233.13%
PFE230317P000425002022-10-04 3:49PM EDT42.502.660.000.000.00-752,7811.56%
PFE230317P000450002022-10-04 12:15PM EDT45.003.750.000.000.00-44,5410.00%
PFE230317P000475002022-10-03 12:42PM EDT47.505.800.000.000.00-34690.00%
PFE230317P000500002022-09-29 12:35PM EDT50.007.100.000.000.00-11,2230.00%
PFE230317P000525002022-09-30 10:15AM EDT52.509.250.000.000.00-23880.00%
PFE230317P000550002022-10-03 9:51AM EDT55.0011.700.000.000.00-1200.00%
PFE230317P000575002022-09-15 9:41AM EDT57.5011.850.000.000.00-15750.00%
PFE230317P000600002022-08-09 10:05AM EDT60.0010.9014.2014.350.00-14310.00%
PFE230317P000650002022-08-01 12:32PM EDT65.0014.5019.4519.600.00-340.00%
PFE230317P000700002022-07-26 9:52AM EDT70.0018.6022.4522.650.00-600.00%