New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.53-0.11 (-0.38%)
At close: 04:00PM EDT
28.49 -0.04 (-0.14%)
Pre-market: 04:21AM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240524C000190002024-05-17 2:25PM EDT19.009.600.000.000.00-200.00%
PFE240524C000200002024-05-03 10:01AM EDT20.007.600.000.000.00-200.00%
PFE240524C000220002024-05-17 12:23PM EDT22.006.590.000.000.00-600.00%
PFE240524C000230002024-05-20 1:35PM EDT23.005.720.000.000.00-1000.00%
PFE240524C000240002024-05-17 12:23PM EDT24.004.680.000.000.00-500.00%
PFE240524C000245002024-05-10 3:06PM EDT24.503.560.000.000.00--00.00%
PFE240524C000250002024-05-20 1:54PM EDT25.003.680.000.000.00-50000.00%
PFE240524C000255002024-05-17 12:33PM EDT25.503.150.000.000.00-16200.00%
PFE240524C000260002024-05-16 10:01AM EDT26.002.950.000.000.00-100.00%
PFE240524C000265002024-05-20 12:32PM EDT26.502.360.000.000.00-100.00%
PFE240524C000270002024-05-20 3:34PM EDT27.001.630.000.000.00-1200.00%
PFE240524C000275002024-05-17 3:03PM EDT27.501.140.000.000.00-18000.00%
PFE240524C000280002024-05-20 3:51PM EDT28.000.590.000.000.00-25000.00%
PFE240524C000285002024-05-20 3:59PM EDT28.500.240.000.000.00-1,95600.00%
PFE240524C000290002024-05-20 3:58PM EDT29.000.080.000.000.00-4,84506.25%
PFE240524C000295002024-05-20 3:55PM EDT29.500.030.000.000.00-2,695012.50%
PFE240524C000300002024-05-20 3:58PM EDT30.000.020.000.000.00-890012.50%
PFE240524C000305002024-05-20 3:24PM EDT30.500.010.000.000.00-635012.50%
PFE240524C000310002024-05-20 11:23AM EDT31.000.010.000.000.00-64025.00%
PFE240524C000315002024-05-20 9:34AM EDT31.500.010.000.000.00-56025.00%
PFE240524C000320002024-05-20 11:41AM EDT32.000.010.000.000.00-5025.00%
PFE240524C000330002024-05-20 9:47AM EDT33.000.010.000.000.00-30025.00%
PFE240524C000340002024-05-15 2:59PM EDT34.000.010.000.000.00-13050.00%
PFE240524C000370002024-04-05 9:51AM EDT37.000.030.000.020.00-11103.13%
PFE240524C000400002024-05-01 9:31AM EDT40.000.010.000.000.00-2050.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240524P000200002024-05-17 2:09PM EDT20.000.030.000.000.00-22050.00%
PFE240524P000210002024-04-30 3:09PM EDT21.000.030.000.000.00-40050.00%
PFE240524P000220002024-05-13 1:20PM EDT22.000.010.000.000.00-18050.00%
PFE240524P000225002024-05-09 2:37PM EDT22.500.010.000.000.00-1050.00%
PFE240524P000230002024-05-16 9:30AM EDT23.000.020.000.000.00-1050.00%
PFE240524P000235002024-05-14 11:33AM EDT23.500.020.000.000.00-17050.00%
PFE240524P000240002024-05-16 2:22PM EDT24.000.010.000.000.00-14050.00%
PFE240524P000250002024-05-20 2:32PM EDT25.000.010.000.000.00-3025.00%
PFE240524P000255002024-05-16 11:35AM EDT25.500.010.000.000.00-130025.00%
PFE240524P000260002024-05-20 2:40PM EDT26.000.010.000.000.00-31025.00%
PFE240524P000265002024-05-20 11:23AM EDT26.500.010.000.000.00-631025.00%
PFE240524P000270002024-05-20 3:54PM EDT27.000.010.000.000.00-186012.50%
PFE240524P000275002024-05-20 3:54PM EDT27.500.020.000.000.00-238012.50%
PFE240524P000280002024-05-20 3:59PM EDT28.000.070.000.000.00-1,03706.25%
PFE240524P000285002024-05-20 3:58PM EDT28.500.230.000.000.00-1,64800.39%
PFE240524P000290002024-05-20 3:58PM EDT29.000.570.000.000.00-15300.00%
PFE240524P000295002024-05-20 3:42PM EDT29.500.960.000.000.00-2800.00%
PFE240524P000300002024-05-20 3:31PM EDT30.001.460.000.000.00-600.00%
PFE240524P000305002024-05-15 2:42PM EDT30.501.700.000.000.00-200.00%
PFE240524P000310002024-05-16 3:51PM EDT31.002.000.000.000.00-1500.00%
PFE240524P000315002024-05-17 2:06PM EDT31.502.950.000.000.00-200.00%
PFE240524P000320002024-05-14 9:33AM EDT32.003.350.000.000.00-1100.00%
PFE240524P000330002024-05-16 9:50AM EDT33.004.150.000.000.00--00.00%
PFE240524P000340002024-05-13 10:06AM EDT34.005.400.000.000.00-2700.00%
PFE240524P000370002024-05-13 10:00AM EDT37.008.500.000.000.00-400.00%