New Zealand markets open in 2 hours 35 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.91-1.56 (-5.12%)
At close: 04:00PM EST
28.91 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240119C000175002023-11-13 12:52PM EST17.5011.7511.4011.800.00--189.45%
PFE240119C000200002023-12-01 3:43PM EST20.009.058.909.15-1.40-13.40%297462.11%
PFE240119C000210002023-12-01 10:32AM EST21.008.057.958.25-0.25-3.01%1461.72%
PFE240119C000225002023-12-01 3:05PM EST22.506.406.406.85-1.05-14.09%628952.64%
PFE240119C000240002023-12-01 9:50AM EST24.004.935.005.25-1.62-24.73%11048.34%
PFE240119C000250002023-12-01 3:03PM EST25.003.983.954.40-1.02-20.40%6952746.58%
PFE240119C000260002023-12-01 3:23PM EST26.003.243.253.35-1.11-25.52%1914736.67%
PFE240119C000270002023-12-01 3:15PM EST27.002.322.422.60-1.58-40.51%16240135.84%
PFE240119C000280002023-12-01 3:37PM EST28.001.761.721.75-1.24-41.33%95492130.18%
PFE240119C000290002023-12-01 3:53PM EST29.001.151.131.17-1.09-48.66%3,6761,24929.00%
PFE240119C000300002023-12-01 3:59PM EST30.000.710.700.73-0.86-54.78%11,23711,62428.08%
PFE240119C000310002023-12-01 3:53PM EST31.000.410.400.43-0.62-60.19%7,80114,19027.59%
PFE240119C000320002023-12-01 3:58PM EST32.000.220.220.25-0.42-65.62%3,33312,47727.74%
PFE240119C000330002023-12-01 3:52PM EST33.000.130.120.13-0.25-65.79%2,83526,13927.34%
PFE240119C000340002023-12-01 3:57PM EST34.000.060.060.08-0.17-73.91%9534,79628.42%
PFE240119C000350002023-12-01 3:38PM EST35.000.040.040.05-0.10-71.43%87064,35729.49%
PFE240119C000360002023-12-01 1:24PM EST36.000.030.030.04-0.07-70.00%814,13131.64%
PFE240119C000370002023-12-01 1:47PM EST37.000.020.020.03-0.04-66.67%2781,06633.20%
PFE240119C000380002023-12-01 3:49PM EST38.000.030.020.03-0.01-25.00%1,85819,94636.33%
PFE240119C000390002023-12-01 10:43AM EST39.000.020.000.08-0.02-50.00%12,25445.90%
PFE240119C000400002023-12-01 2:20PM EST40.000.020.010.03-0.01-33.33%51332,33541.80%
PFE240119C000410002023-12-01 10:44AM EST41.000.010.010.03-0.01-50.00%1726244.53%
PFE240119C000420002023-11-16 9:38AM EST42.000.030.000.040.00-20020449.22%
PFE240119C000430002023-12-01 1:40PM EST43.000.010.000.01-0.01-50.00%35819,02542.97%
PFE240119C000440002023-10-18 8:30AM EST44.000.050.000.000.00-26325.00%
PFE240119C000450002023-12-01 12:19PM EST45.000.020.000.01+0.01+100.00%12329,31947.66%
PFE240119C000460002023-10-05 11:36AM EST46.000.030.000.070.00-102457.81%
PFE240119C000470002023-11-30 2:07PM EST47.000.010.000.010.00-1919,70151.56%
PFE240119C000480002023-10-30 8:30AM EST48.000.040.000.000.00-1610225.00%
PFE240119C000490002023-10-13 10:05AM EST49.000.010.000.080.00-7965.23%
PFE240119C000500002023-11-30 1:36PM EST50.000.040.000.010.00-345,50753.13%
PFE240119C000525002023-12-01 3:57PM EST52.500.010.000.020.00-399,75260.94%
PFE240119C000550002023-11-29 10:01AM EST55.000.230.000.01+0.22+2,200.00%323,30860.94%
PFE240119C000575002023-11-15 9:43AM EST57.500.110.000.01+0.10+1,000.00%58,38565.63%
PFE240119C000600002023-12-01 3:34PM EST60.000.010.000.010.00-312,74468.75%
PFE240119C000625002023-10-23 12:37PM EST62.500.020.000.020.00-55,26576.56%
PFE240119C000650002023-11-28 11:54AM EST65.000.010.000.010.00-105,44175.00%
PFE240119C000700002023-11-20 2:14PM EST70.000.070.000.080.00-62,623100.39%
PFE240119C000750002023-11-03 10:17AM EST75.000.010.000.030.00-24,61996.09%
PFE240119C000800002023-11-06 1:14PM EST80.000.010.000.010.00-522,18090.63%
PFE240119C000850002023-11-06 3:46PM EST85.000.020.000.010.00-22,85296.88%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240119P000175002023-12-01 3:21PM EST17.500.010.010.020.00-4171,12758.59%
PFE240119P000190002023-12-01 9:41AM EST19.000.010.000.020.00-312352.34%
PFE240119P000200002023-12-01 2:20PM EST20.000.030.010.03+0.01+50.00%2073,56649.22%
PFE240119P000210002023-12-01 2:41PM EST21.000.030.010.03+0.01+50.00%414243.36%
PFE240119P000225002023-12-01 3:32PM EST22.500.030.020.04+0.01+50.00%524,40536.72%
PFE240119P000240002023-12-01 3:09PM EST24.000.060.040.06+0.01+20.00%216,40431.06%
PFE240119P000250002023-12-01 3:23PM EST25.000.090.080.100.00-1,91822,42028.52%
PFE240119P000260002023-12-01 3:43PM EST26.000.170.170.18+0.04+30.77%2,3373,95626.56%
PFE240119P000270002023-12-01 3:57PM EST27.000.340.330.35+0.16+88.89%38,3438,82325.68%
PFE240119P000280002023-12-01 3:56PM EST28.000.600.600.62+0.27+81.82%2,08728,75124.56%
PFE240119P000290002023-12-01 3:58PM EST29.001.031.021.05+0.46+80.70%1,7636,76923.98%
PFE240119P000300002023-12-01 3:58PM EST30.001.591.591.62+0.72+82.76%1,23857,83423.00%
PFE240119P000310002023-12-01 3:44PM EST31.002.332.222.35+0.90+62.94%2216,73522.32%
PFE240119P000320002023-12-01 3:27PM EST32.003.153.053.30+1.19+60.71%1574,37926.17%
PFE240119P000330002023-12-01 3:48PM EST33.004.154.004.20+1.21+41.16%19119,31426.27%
PFE240119P000340002023-12-01 1:12PM EST34.005.135.005.25+1.14+28.57%3641933.50%
PFE240119P000350002023-12-01 3:52PM EST35.006.166.006.50+1.46+31.06%10,88625,40049.22%
PFE240119P000360002023-11-21 1:24PM EST36.005.837.007.200.00-6038.38%
PFE240119P000370002023-11-28 11:06AM EST37.007.107.908.200.00-20041.99%
PFE240119P000380002023-12-01 3:52PM EST38.009.209.009.25+1.40+17.95%8201,45249.22%
PFE240119P000390002023-11-15 10:45AM EST39.009.029.8510.200.00-1048.83%
PFE240119P000400002023-12-01 3:52PM EST40.0011.0111.0011.20+1.36+14.09%1,8981,40251.95%
PFE240119P000410002023-11-13 10:14AM EST41.0012.0011.6012.200.00-4055.08%
PFE240119P000420002023-11-17 9:49AM EST42.0012.2012.9013.350.00-10069.14%
PFE240119P000430002023-12-01 3:52PM EST43.0014.0013.9514.20+1.38+10.94%84065860.74%
PFE240119P000440002023-10-16 1:40PM EST44.0010.9513.7514.000.00-2000.00%
PFE240119P000450002023-12-01 3:52PM EST45.0016.1515.9516.25+1.35+9.12%44060570.90%
PFE240119P000460002023-10-04 12:10PM EST46.0012.8015.0515.200.00--10.00%
PFE240119P000470002023-12-01 3:52PM EST47.0018.3417.6518.30+1.54+9.17%17024080.27%
PFE240119P000490002023-10-16 8:40AM EST49.0015.850.000.000.00-800.00%
PFE240119P000500002023-12-01 3:52PM EST50.0021.6520.7021.50+1.80+9.07%618057.81%
PFE240119P000525002023-11-30 3:04PM EST52.5022.1023.2023.900.00-4035101.37%
PFE240119P000550002023-12-01 3:52PM EST55.0025.7025.8026.40+1.10+4.47%1017165.63%
PFE240119P000575002023-11-30 2:50PM EST57.5027.0928.0528.900.00-1716112.50%
PFE240119P000600002023-10-02 9:15AM EST60.0026.7029.6529.950.00-130.00%
PFE240119P000625002023-11-30 2:50PM EST62.5032.2033.2533.700.00-2318102.73%
PFE240119P000650002023-10-04 11:22AM EST65.0031.4534.0034.200.00-140.00%
PFE240119P000700002023-10-04 11:39AM EST70.0036.4539.0039.200.00-500.00%
PFE240119P000750002023-11-06 1:21PM EST75.0044.2745.8546.750.00-11134.38%
PFE240119P000800002023-07-03 10:13AM EST80.0043.4544.0044.550.00-100.00%
PFE240119P000850002023-06-30 9:15AM EST85.0048.7448.7549.150.00-100.00%