New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.31-0.12 (-0.23%)
At close: 04:03PM EDT
52.26 -0.06 (-0.11%)
After hours: 07:31PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240119C000250002022-06-13 3:49PM EDT25.0023.3527.2527.800.00-515339.01%
PFE240119C000280002022-06-17 9:30AM EDT28.0019.8024.4024.800.00-11833.84%
PFE240119C000300002022-06-30 1:28PM EDT30.0023.0422.5523.000.00-22,01933.37%
PFE240119C000330002022-06-27 2:56PM EDT33.0019.8019.9020.350.00-37332.26%
PFE240119C000350002022-06-23 2:08PM EDT35.0016.4018.2518.700.00-377831.98%
PFE240119C000380002022-07-01 12:11PM EDT38.0015.4515.8516.40-0.35-2.22%314531.84%
PFE240119C000400002022-07-01 11:31AM EDT40.0014.0014.4014.80+0.35+2.56%12,46730.76%
PFE240119C000430002022-06-24 9:31AM EDT43.0011.2012.2512.600.00-21,92829.67%
PFE240119C000450002022-07-01 1:13PM EDT45.0010.8010.9011.55-0.70-6.09%121,81030.46%
PFE240119C000470002022-06-30 2:19PM EDT47.0010.409.9010.250.00-61,81429.68%
PFE240119C000500002022-07-01 11:06AM EDT50.007.758.158.65-0.75-8.82%28,19329.37%
PFE240119C000525002022-07-01 1:18PM EDT52.506.807.107.35-0.30-4.23%12,60928.69%
PFE240119C000550002022-07-01 3:57PM EDT55.006.126.006.30-0.11-1.77%16,00728.49%
PFE240119C000575002022-06-30 12:32PM EDT57.505.205.105.400.00-11,91228.41%
PFE240119C000600002022-06-30 2:12PM EDT60.004.504.154.600.00-239,01128.28%
PFE240119C000625002022-06-27 10:16AM EDT62.503.503.603.850.00-1610027.94%
PFE240119C000650002022-07-01 2:34PM EDT65.003.003.003.15-0.25-7.69%623,77327.41%
PFE240119C000700002022-06-30 12:28PM EDT70.002.252.132.300.00-12,53927.66%
PFE240119C000750002022-07-01 11:52AM EDT75.001.531.521.76-0.07-4.38%32,04028.33%
PFE240119C000800002022-06-30 1:33PM EDT80.001.131.111.260.00-11,31328.30%
PFE240119C000850002022-07-01 11:53AM EDT85.000.730.800.98-0.12-14.12%31,66428.89%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240119P000250002022-06-30 12:03PM EDT25.000.600.500.640.00-621,76441.63%
PFE240119P000280002022-06-27 12:02PM EDT28.000.770.630.860.00-968239.04%
PFE240119P000300002022-07-01 3:22PM EDT30.000.990.851.03-0.04-3.88%105,70837.35%
PFE240119P000330002022-06-30 1:01PM EDT33.001.251.201.390.00-1081935.45%
PFE240119P000350002022-07-01 11:51AM EDT35.001.651.491.670.00-12,43034.18%
PFE240119P000380002022-07-01 10:18AM EDT38.002.252.052.28+0.10+4.65%102,97433.07%
PFE240119P000400002022-06-30 3:04PM EDT40.002.502.482.700.00-126,04731.98%
PFE240119P000430002022-06-30 10:41AM EDT43.003.503.303.550.00-24,64130.98%
PFE240119P000450002022-07-01 9:41AM EDT45.004.103.954.20+0.15+3.80%109,48530.31%
PFE240119P000470002022-07-01 3:24PM EDT47.004.804.654.90+0.10+2.13%112,27129.54%
PFE240119P000500002022-07-01 12:43PM EDT50.006.355.806.20+0.47+7.99%504,33128.84%
PFE240119P000525002022-06-23 12:01PM EDT52.508.306.957.400.00-15070928.17%
PFE240119P000550002022-07-01 3:47PM EDT55.008.558.458.75+0.10+1.18%21,12427.60%
PFE240119P000575002022-06-30 2:58PM EDT57.5010.059.9010.20+0.25+2.55%149626.94%
PFE240119P000600002022-06-30 12:32PM EDT60.0011.6011.5511.900.00-116526.78%
PFE240119P000625002022-06-16 2:48PM EDT62.5017.1012.9513.800.00-12727.00%
PFE240119P000650002022-06-30 2:42PM EDT65.0014.9014.9515.600.00-37626.42%
PFE240119P000700002022-06-23 12:42PM EDT70.0021.5019.0019.550.00-23425.53%
PFE240119P000750002022-06-24 11:22AM EDT75.0025.2023.6024.000.00-123525.81%
PFE240119P000800002022-06-13 12:09PM EDT80.0032.0228.0528.700.00-21826.69%
PFE240119P000850002022-03-08 4:24PM EDT85.0038.3030.6031.500.00-3180.00%