New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.06-0.28 (-0.63%)
At close: 04:02PM EST
44.10 +0.04 (+0.09%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230317C000225002023-01-27 3:45PM EST22.5021.6521.6021.800.00-11108.20%
PFE230317C000250002023-02-02 1:07PM EST25.0019.3519.1019.300.00-3392.97%
PFE230317C000275002023-01-26 9:40AM EST27.5016.9016.6516.800.00-3381.84%
PFE230317C000300002023-02-01 10:51AM EST30.0013.7014.1514.400.00-1772.66%
PFE230317C000325002023-02-02 1:08PM EST32.5011.9011.7011.900.00-1361.43%
PFE230317C000350002023-02-03 11:33AM EST35.009.459.209.400.00-24053.91%
PFE230317C000375002023-02-03 12:46PM EST37.507.056.806.95-0.05-0.70%76443.07%
PFE230317C000400002023-02-03 1:02PM EST40.004.654.454.55-0.10-2.11%4467833.01%
PFE230317C000425002023-02-03 2:22PM EST42.502.412.392.52-0.33-12.04%131,36328.03%
PFE230317C000450002023-02-03 3:58PM EST45.000.940.920.96-0.21-18.26%2,81614,42423.17%
PFE230317C000475002023-02-03 3:51PM EST47.500.270.270.28-0.07-20.59%3,80628,09022.27%
PFE230317C000500002023-02-03 3:53PM EST50.000.080.080.09-0.03-27.27%1,54216,31523.83%
PFE230317C000525002023-02-03 2:27PM EST52.500.030.030.04-0.01-25.00%4268,64526.56%
PFE230317C000550002023-02-03 3:57PM EST55.000.030.010.020.00-20210,75829.30%
PFE230317C000575002023-02-02 12:08PM EST57.500.030.010.030.00-168,50436.13%
PFE230317C000600002023-02-03 1:58PM EST60.000.020.000.01+0.01+100.00%811,31035.94%
PFE230317C000625002023-01-30 3:32PM EST62.500.020.000.030.00-611345.70%
PFE230317C000650002023-01-27 9:30AM EST65.000.020.000.030.00-61,60750.00%
PFE230317C000700002023-01-19 10:17AM EST70.000.020.000.010.00-501,51151.56%
PFE230317C000750002023-01-17 3:42PM EST75.000.010.000.030.00-236460.16%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230317P000225002023-02-03 2:37PM EST22.500.010.000.020.00-1006,55075.00%
PFE230317P000250002023-01-31 3:44PM EST25.000.010.000.030.00-861,64067.19%
PFE230317P000275002023-02-01 3:43PM EST27.500.020.000.030.00-13,00157.03%
PFE230317P000300002023-02-03 3:29PM EST30.000.030.020.030.00-413,08550.78%
PFE230317P000325002023-02-03 3:51PM EST32.500.020.030.04-0.02-50.00%705,30144.14%
PFE230317P000350002023-02-03 3:26PM EST35.000.060.050.060.00-404,53436.91%
PFE230317P000375002023-02-03 3:45PM EST37.500.110.090.110.00-854,88831.06%
PFE230317P000400002023-02-03 3:59PM EST40.000.260.230.27+0.01+4.00%61911,90526.76%
PFE230317P000425002023-02-03 3:57PM EST42.500.670.650.67+0.04+6.35%77511,77222.56%
PFE230317P000450002023-02-03 3:12PM EST45.001.641.651.69+0.10+6.49%85614,96119.48%
PFE230317P000475002023-02-03 2:36PM EST47.503.573.503.65+0.17+5.00%3177,73320.26%
PFE230317P000500002023-02-03 3:51PM EST50.005.955.856.05+0.24+4.20%92,95524.90%
PFE230317P000525002023-02-03 3:05PM EST52.508.458.358.55-0.35-3.98%50037432.03%
PFE230317P000550002023-02-03 3:05PM EST55.0011.0510.8511.05+0.42+3.95%50045338.48%
PFE230317P000575002023-02-01 3:31PM EST57.5013.4013.3513.700.00-915152.93%
PFE230317P000600002023-01-31 3:48PM EST60.0016.0115.8516.050.00-12850.00%
PFE230317P000625002023-01-31 3:50PM EST62.5018.4018.3518.550.00-10055.27%
PFE230317P000650002022-12-29 9:33AM EST65.0014.0521.0021.250.00-3565.92%
PFE230317P000700002023-01-05 3:35PM EST70.0020.4525.8526.150.00-4063.28%
PFE230317P000750002023-01-31 10:02AM EST75.0031.6530.8031.100.00-3057.81%