New Zealand markets close in 2 hours 47 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.67+0.08 (+0.29%)
At close: 04:00PM EST
27.64 -0.03 (-0.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240621C000150002024-02-16 1:16PM EST15.0012.9512.7013.050.00-123768.36%
PFE240621C000175002024-01-24 2:42PM EST17.5010.9510.2510.500.00-1353.61%
PFE240621C000190002024-01-25 10:14AM EST19.008.868.809.050.00-1153.61%
PFE240621C000200002024-02-16 12:20PM EST20.008.007.808.150.00-3419651.47%
PFE240621C000210002024-02-20 11:53AM EST21.007.056.857.100.00-116644.09%
PFE240621C000225002024-02-14 1:24PM EST22.504.955.405.750.00-914340.09%
PFE240621C000240002024-02-20 2:33PM EST24.004.244.154.250.00-561231.59%
PFE240621C000250002024-02-21 1:44PM EST25.003.223.203.45-0.18-5.29%22,42929.98%
PFE240621C000260002024-02-20 2:47PM EST26.002.662.482.800.00-375,73929.98%
PFE240621C000275002024-02-21 3:54PM EST27.501.731.721.74-0.01-0.57%14013,90226.12%
PFE240621C000290002024-02-21 3:58PM EST29.001.041.051.06-0.02-1.89%914,69925.22%
PFE240621C000300002024-02-21 3:58PM EST30.000.740.730.75-0.03-3.90%14121,97925.12%
PFE240621C000310002024-02-21 12:57PM EST31.000.480.500.52-0.04-7.69%514,65525.10%
PFE240621C000325002024-02-21 1:37PM EST32.500.290.280.34-0.03-9.38%1920,38126.42%
PFE240621C000340002024-02-21 1:13PM EST34.000.180.160.19-0.01-5.26%4129,68626.47%
PFE240621C000350002024-02-21 3:38PM EST35.000.120.120.14-0.02-14.29%34247,82627.10%
PFE240621C000360002024-02-21 12:43PM EST36.000.100.080.110.00-101,72328.03%
PFE240621C000375002024-02-21 2:10PM EST37.500.070.050.070.00-1010,56328.81%
PFE240621C000390002024-02-21 1:56PM EST39.000.040.020.14-0.01-20.00%9297036.13%
PFE240621C000400002024-02-21 3:59PM EST40.000.040.040.05+0.01+33.33%17513,15031.84%
PFE240621C000410002024-02-21 1:58PM EST41.000.040.030.050.00-19069133.59%
PFE240621C000425002024-02-21 10:21AM EST42.500.060.030.09+0.03+100.00%410,78239.65%
PFE240621C000440002024-02-14 3:57PM EST44.000.030.020.030.00-480835.74%
PFE240621C000450002024-02-21 2:10PM EST45.000.040.010.04+0.01+33.33%3810,04538.67%
PFE240621C000460002024-02-21 11:39AM EST46.000.010.020.04-0.01-50.00%256840.23%
PFE240621C000475002024-02-20 1:01PM EST47.500.020.010.040.00-3023,23442.19%
PFE240621C000490002024-02-15 9:47AM EST49.000.020.000.100.00-2011350.59%
PFE240621C000500002024-02-16 3:25PM EST50.000.010.010.040.00-313,59245.51%
PFE240621C000525002024-02-14 1:03PM EST52.500.010.010.050.00-992,05650.00%
PFE240621C000550002024-02-12 10:01AM EST55.000.030.010.020.00-44,24847.27%
PFE240621C000575002024-01-05 2:10PM EST57.500.030.000.080.00-401,51654.30%
PFE240621C000600002024-02-12 10:11AM EST60.000.020.010.020.00-111,10750.78%
PFE240621C000625002024-01-16 9:30AM EST62.500.010.000.000.00-130725.00%
PFE240621C000650002024-01-24 1:56PM EST65.000.030.000.030.00-252355.47%
PFE240621C000700002024-01-30 3:18PM EST70.000.010.000.020.00-21,89557.03%
PFE240621C000750002024-01-17 11:05AM EST75.000.010.000.020.00-266260.94%
PFE240621C000800002024-02-20 9:30AM EST80.000.090.000.080.00-1010973.83%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240621P000150002024-02-20 11:15AM EST15.000.010.010.040.00-2402,02351.17%
PFE240621P000175002024-02-20 11:16AM EST17.500.020.000.090.00-7582,87045.31%
PFE240621P000190002024-02-21 9:32AM EST19.000.050.020.07-0.03-37.50%15058636.52%
PFE240621P000200002024-02-21 12:40PM EST20.000.080.050.12+0.01+14.29%994,03235.84%
PFE240621P000210002024-02-21 12:28PM EST21.000.120.080.13+0.01+9.09%75,95331.93%
PFE240621P000225002024-02-21 2:02PM EST22.500.200.180.20+0.02+11.11%19917,85728.42%
PFE240621P000240002024-02-21 1:33PM EST24.000.400.340.48+0.01+2.56%394,82029.25%
PFE240621P000250002024-02-21 3:58PM EST25.000.570.550.570.00-3030,35825.73%
PFE240621P000260002024-02-21 3:35PM EST26.000.900.830.86+0.01+1.12%16521,85325.24%
PFE240621P000275002024-02-21 3:23PM EST27.501.531.451.47+0.01+0.66%9032,55524.56%
PFE240621P000290002024-02-21 3:36PM EST29.002.362.282.37-0.01-0.42%679,36024.90%
PFE240621P000300002024-02-21 1:41PM EST30.003.152.983.05+0.15+5.00%11223,03224.61%
PFE240621P000310002024-02-20 9:55AM EST31.003.593.753.850.00-72,24925.10%
PFE240621P000325002024-02-20 10:22AM EST32.504.755.005.300.00-912,41829.59%
PFE240621P000340002024-02-12 3:26PM EST34.006.536.206.600.00-62,07629.10%
PFE240621P000350002024-02-21 10:41AM EST35.007.697.157.55+0.14+1.85%95,10330.23%
PFE240621P000360002024-01-26 2:26PM EST36.008.498.058.700.00-35337.65%
PFE240621P000375002024-02-15 3:42PM EST37.5010.059.809.950.00-8712,95031.93%
PFE240621P000390002024-02-16 2:56PM EST39.0011.5511.2511.50+0.10+0.87%32028837.60%
PFE240621P000400002024-02-21 3:50PM EST40.0012.2012.1012.65-0.15-1.21%3,5351,48145.80%
PFE240621P000410002024-02-21 3:50PM EST41.0013.5513.2514.40+1.55+12.92%500053.61%
PFE240621P000425002024-02-21 3:46PM EST42.5014.9514.6015.00+0.10+0.67%58025244.63%
PFE240621P000440002023-12-14 1:40PM EST44.0017.8015.5515.850.00-620.00%
PFE240621P000450002024-02-21 3:46PM EST45.0017.4517.1017.450.00-1,37038346.09%
PFE240621P000460002023-12-28 12:15PM EST46.0017.4018.4519.000.00-1060.55%
PFE240621P000475002023-12-26 2:29PM EST47.5019.3019.6020.550.00-1557.03%
PFE240621P000490002024-01-05 9:56AM EST49.0020.1021.4522.750.00-1077.64%
PFE240621P000500002024-02-21 3:50PM EST50.0022.4922.1022.50+0.13+0.58%2,54052357.03%
PFE240621P000525002024-02-21 3:50PM EST52.5024.8524.6524.95+0.55+2.26%1,200557.23%
PFE240621P000550002023-12-26 3:31PM EST55.0026.7026.9528.100.00-2065.53%
PFE240621P000575002023-12-28 11:18AM EST57.5028.8529.7030.300.00-1067.19%
PFE240621P000600002023-12-28 10:00AM EST60.0031.2532.3532.800.00-1174.71%
PFE240621P000625002023-12-27 11:37AM EST62.5033.9534.6535.500.00-2077.73%
PFE240621P000650002023-12-27 3:43PM EST65.0036.5537.3038.100.00-12086.91%
PFE240621P000700002023-12-28 10:00AM EST70.0041.2042.4042.650.00-3282.62%
PFE240621P000750002024-01-05 10:25AM EST75.0045.9047.6548.500.00-10112.06%
PFE240621P000800002024-01-24 3:16PM EST80.0051.9752.0052.550.00-10093.36%