New Zealand markets open in 57 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.51+1.27 (+2.53%)
As of 03:03PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240119C000225002022-11-14 12:56PM EST22.5027.1029.0529.500.00-2351.12%
PFE240119C000250002022-11-25 12:18PM EST25.0024.4026.5527.100.00-114847.41%
PFE240119C000280002022-11-11 12:18PM EST28.0019.9623.8524.300.00-23144.24%
PFE240119C000300002022-12-06 1:14PM EST30.0020.0021.9522.450.00-101,80442.09%
PFE240119C000330002022-11-16 10:42AM EST33.0017.0519.3519.850.00-155340.44%
PFE240119C000350002022-12-08 2:46PM EST35.0017.6917.5518.05+1.09+6.57%676538.26%
PFE240119C000380002022-12-02 10:50AM EST38.0015.0015.1515.500.00-2946335.86%
PFE240119C000400002022-12-08 12:20PM EST40.0013.1513.5013.90+0.41+3.22%212,72334.61%
PFE240119C000430002022-12-06 3:40PM EST43.009.9211.2511.700.00-23,44133.30%
PFE240119C000450002022-12-08 1:55PM EST45.0010.209.8510.30+1.25+13.97%14,21932.30%
PFE240119C000470002022-12-07 9:58AM EST47.007.758.608.95-0.25-3.12%12,73931.18%
PFE240119C000500002022-12-08 1:24PM EST50.006.876.857.00+0.67+10.81%359,98329.14%
PFE240119C000525002022-12-08 1:58PM EST52.505.805.555.85+0.43+8.01%1625,72228.97%
PFE240119C000550002022-12-08 1:53PM EST55.004.614.454.70+0.61+15.25%837,52428.11%
PFE240119C000575002022-12-08 1:52PM EST57.503.653.503.75+0.55+17.74%884,41227.50%
PFE240119C000600002022-12-08 2:01PM EST60.002.842.652.95+0.34+13.60%2310,80326.95%
PFE240119C000625002022-12-08 2:24PM EST62.502.292.042.31+0.51+28.65%171,76926.56%
PFE240119C000650002022-12-08 2:23PM EST65.001.771.541.79+0.32+22.07%284,21726.22%
PFE240119C000700002022-12-08 1:47PM EST70.001.000.921.07+0.15+17.65%352,57525.83%
PFE240119C000750002022-12-08 2:10PM EST75.000.560.530.64+0.01+1.82%72,46225.71%
PFE240119C000800002022-12-07 12:20PM EST80.000.290.320.410.00-151,46026.05%
PFE240119C000850002022-12-08 9:58AM EST85.000.210.220.28+0.04+23.53%42,14626.66%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240119P000225002022-12-08 10:45AM EST22.500.240.110.31+0.04+20.00%265746.48%
PFE240119P000250002022-12-08 9:59AM EST25.000.270.160.310.00-222,70641.21%
PFE240119P000280002022-12-07 9:48AM EST28.000.380.280.470.00-21,11938.92%
PFE240119P000300002022-12-08 2:13PM EST30.000.450.430.48-0.03-6.25%107,55335.35%
PFE240119P000330002022-12-06 3:06PM EST33.000.730.570.680.00-23,23832.98%
PFE240119P000350002022-12-08 12:07PM EST35.000.860.730.86+0.04+4.88%15,44931.59%
PFE240119P000380002022-12-08 2:26PM EST38.001.141.071.23-0.29-20.28%285,57929.81%
PFE240119P000400002022-12-08 2:42PM EST40.001.511.411.56-0.11-6.79%4513,85728.78%
PFE240119P000430002022-12-08 1:28PM EST43.002.101.962.15-0.20-8.70%709,34527.09%
PFE240119P000450002022-12-08 1:40PM EST45.002.662.432.68-0.14-5.00%2811,79526.23%
PFE240119P000470002022-12-08 12:46PM EST47.003.263.103.35-0.34-9.44%113,62925.64%
PFE240119P000500002022-12-08 1:58PM EST50.004.254.204.45-0.56-11.64%55,41324.23%
PFE240119P000525002022-12-07 1:40PM EST52.505.905.155.550.00-111,35723.05%
PFE240119P000550002022-12-08 10:52AM EST55.007.106.456.90-0.35-4.70%11,13322.16%
PFE240119P000575002022-12-08 2:07PM EST57.508.258.008.40-0.85-9.34%356821.08%
PFE240119P000600002022-12-08 10:58AM EST60.0010.409.7010.15-0.22-2.07%196920.29%
PFE240119P000625002022-09-20 2:29PM EST62.5018.2519.7520.100.00-53158.24%
PFE240119P000650002022-11-23 2:04PM EST65.0016.2013.8014.150.00-1518118.67%
PFE240119P000700002022-10-14 12:09PM EST70.0027.5522.2022.700.00-11144.03%
PFE240119P000750002022-11-11 9:35AM EST75.0028.2523.2523.650.00-1319.43%
PFE240119P000800002022-06-13 11:09AM EST80.0032.0228.2528.550.00-21819.19%
PFE240119P000850002022-07-15 11:38AM EST85.0033.6234.7035.300.00-10041.60%