New Zealand Markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
52.30-0.13 (-0.25%)
At close: 04:03PM EDT
52.28 -0.02 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230616C000250002022-01-03 4:44PM EDT25.0032.2029.6033.000.00-108896.70%
PFE230616C000300002022-01-05 3:25PM EDT30.0026.4024.0028.00+1.90+7.76%510575.66%
PFE230616C000350002022-01-04 12:45PM EDT35.0020.5018.8023.150.00-2024860.55%
PFE230616C000400002022-01-05 4:35PM EDT40.0016.7015.7018.95-1.10-6.18%192,90556.46%
PFE230616C000450002022-01-05 4:26PM EDT45.0012.9512.2013.50+0.65+5.28%94,60350.05%
PFE230616C000500002022-01-05 4:58PM EDT50.009.959.7010.60+0.85+9.34%1675,25147.49%
PFE230616C000550002022-01-05 3:54PM EDT55.007.707.458.00+0.75+10.79%1653,10044.67%
PFE230616C000600002022-01-05 4:18PM EDT60.005.705.406.65+0.60+11.76%152,51646.19%
PFE230616C000650002022-01-05 4:28PM EDT65.004.404.354.95+0.45+11.39%261,43344.37%
PFE230616C000700002022-01-05 3:51PM EDT70.003.153.203.750.00-142,01043.58%
PFE230616C000750002022-01-05 4:42PM EDT75.002.762.333.90+0.35+14.52%115,33249.17%
PFE230616C000800002022-01-05 12:05PM EDT80.002.401.732.78+0.90+60.00%935446.77%
PFE230616C000850002022-01-05 4:59PM EDT85.001.751.361.94+0.15+9.37%131,11944.73%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230616P000250002022-01-04 4:40PM EDT25.000.360.330.420.00-121,56348.15%
PFE230616P000300002022-01-05 12:14PM EDT30.000.560.470.81-0.26-31.71%10024144.43%
PFE230616P000350002022-01-05 4:50PM EDT35.001.151.081.20-0.04-3.36%135,83638.82%
PFE230616P000400002022-01-05 11:30AM EDT40.002.041.912.38-0.05-2.39%523,93238.42%
PFE230616P000450002022-01-05 3:01PM EDT45.003.003.004.00-0.50-14.29%21,31037.43%
PFE230616P000500002022-01-05 11:59AM EDT50.005.354.106.30-0.40-6.96%248037.22%
PFE230616P000550002022-01-04 10:45AM EDT55.008.506.208.700.00-72,37234.88%
PFE230616P000600002022-01-03 12:26PM EDT60.009.9010.9512.000.00-217634.58%
PFE230616P000650002022-01-03 11:15AM EDT65.0013.7914.0017.050.00-11241.32%
PFE230616P000700002021-12-30 2:40PM EDT70.0017.5117.8020.950.00-41540.85%
PFE230616P000750002021-11-10 4:12PM EDT75.0029.1724.1525.650.00-22143.75%