New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.00+0.61 (+2.40%)
At close: 04:00PM EDT
25.90 -0.10 (-0.38%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240920C000150002024-04-17 9:45AM EDT15.0010.600.000.000.00-500.00%
PFE240920C000175002024-04-02 10:20AM EDT17.5010.130.000.000.00-1800.00%
PFE240920C000200002024-04-19 3:59PM EDT20.006.050.000.000.00-1800.00%
PFE240920C000210002024-04-19 11:56AM EDT21.005.000.000.000.00-100.00%
PFE240920C000225002024-04-19 3:13PM EDT22.503.860.000.000.00-4200.00%
PFE240920C000240002024-04-19 2:59PM EDT24.002.760.000.000.00-7500.00%
PFE240920C000250002024-04-19 3:07PM EDT25.002.180.000.000.00-32400.00%
PFE240920C000260002024-04-19 3:59PM EDT26.001.650.000.000.00-24200.00%
PFE240920C000275002024-04-19 3:42PM EDT27.501.040.000.000.00-25903.13%
PFE240920C000290002024-04-19 3:47PM EDT29.000.640.000.000.00-11703.13%
PFE240920C000300002024-04-19 3:42PM EDT30.000.460.000.000.00-41906.25%
PFE240920C000310002024-04-19 3:03PM EDT31.000.330.000.000.00-406.25%
PFE240920C000325002024-04-19 3:42PM EDT32.500.200.000.000.00-7406.25%
PFE240920C000340002024-04-19 11:26AM EDT34.000.110.000.000.00-5012.50%
PFE240920C000350002024-04-19 2:20PM EDT35.000.090.000.000.00-7012.50%
PFE240920C000360002024-04-19 9:50AM EDT36.000.070.000.000.00-196012.50%
PFE240920C000375002024-04-19 2:06PM EDT37.500.050.000.000.00-200012.50%
PFE240920C000400002024-04-18 3:25PM EDT40.000.030.000.000.00-237012.50%
PFE240920C000425002024-04-16 11:07AM EDT42.500.030.000.000.00-6012.50%
PFE240920C000450002024-04-15 3:23PM EDT45.000.020.000.000.00-10025.00%
PFE240920C000475002024-03-18 10:22AM EDT47.500.030.000.150.00-5025050.98%
PFE240920C000500002024-04-12 9:35AM EDT50.000.010.000.000.00-1025.00%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240920P000150002024-04-18 2:08PM EDT15.000.040.000.000.00-100025.00%
PFE240920P000175002024-04-19 10:57AM EDT17.500.090.000.000.00-188012.50%
PFE240920P000200002024-04-19 3:07PM EDT20.000.210.000.000.00-1012.50%
PFE240920P000210002024-04-17 9:55AM EDT21.000.350.000.000.00-606.25%
PFE240920P000225002024-04-19 3:43PM EDT22.500.570.000.000.00-2206.25%
PFE240920P000240002024-04-19 2:19PM EDT24.001.000.000.000.00-47903.13%
PFE240920P000250002024-04-19 3:00PM EDT25.001.410.000.000.00-17401.56%
PFE240920P000260002024-04-19 3:43PM EDT26.001.900.000.000.00-2900.01%
PFE240920P000275002024-04-19 3:10PM EDT27.502.810.000.000.00-1100.00%
PFE240920P000290002024-04-19 12:47PM EDT29.004.050.000.000.00-100.00%
PFE240920P000300002024-04-19 11:15AM EDT30.004.950.000.000.00-300.00%
PFE240920P000310002024-04-18 10:52AM EDT31.006.050.000.000.00-100.00%
PFE240920P000325002024-04-19 11:15AM EDT32.507.200.000.000.00-300.00%
PFE240920P000340002024-04-12 2:49PM EDT34.008.400.000.000.00-100.00%
PFE240920P000350002024-04-12 2:31PM EDT35.009.300.000.000.00-100.00%
PFE240920P000360002024-03-04 2:35PM EDT36.0010.358.059.700.00-3140.00%
PFE240920P000375002024-03-18 12:46PM EDT37.509.8511.8513.400.00-304660.47%
PFE240920P000400002024-03-04 10:33AM EDT40.0014.0012.6513.800.00-10260.00%
PFE240920P000425002023-11-17 2:35PM EDT42.5012.7015.9516.250.00-2270.00%
PFE240920P000450002023-12-13 11:12AM EDT45.0019.2015.8517.000.00-1010.00%
PFE240920P000475002023-11-13 10:50AM EDT47.5018.3820.6521.550.00-2042.97%
PFE240920P000500002024-04-04 2:02PM EDT50.0023.000.000.000.00-1000.00%