New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.79-0.46 (-1.04%)
At close: 04:03PM EST
43.88 +0.09 (+0.21%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE250117C000225002023-01-27 2:50PM EST22.5022.1021.4522.100.00-15437.67%
PFE250117C000250002023-01-27 10:13AM EST25.0019.9519.1519.80+0.53+2.73%33934.96%
PFE250117C000275002023-01-25 3:12PM EST27.5017.9016.9017.550.00-25132.54%
PFE250117C000300002023-01-26 10:56AM EST30.0015.0514.9015.400.00-1926830.64%
PFE250117C000325002023-01-26 1:26PM EST32.5013.3513.0513.500.00-1329.94%
PFE250117C000350002023-01-27 12:20PM EST35.0011.7111.1511.70+0.16+1.39%311029.13%
PFE250117C000375002023-01-27 3:27PM EST37.509.959.4010.00-0.40-3.86%16928.17%
PFE250117C000400002023-01-27 2:55PM EST40.008.458.058.500.00-152,02127.55%
PFE250117C000425002023-01-27 1:05PM EST42.506.986.607.00-0.16-2.24%689326.34%
PFE250117C000450002023-01-27 3:53PM EST45.005.645.505.90-0.31-5.21%624,79626.21%
PFE250117C000475002023-01-27 3:47PM EST47.504.654.404.85+0.05+1.09%212,76925.70%
PFE250117C000500002023-01-27 3:59PM EST50.003.603.503.95-0.23-6.01%1023,51425.26%
PFE250117C000525002023-01-27 1:13PM EST52.503.002.753.10-0.04-1.32%102,03524.48%
PFE250117C000550002023-01-27 3:43PM EST55.002.322.202.40-0.07-2.93%1111,00523.80%
PFE250117C000575002023-01-27 1:47PM EST57.501.961.682.00+0.04+2.08%2413224.05%
PFE250117C000600002023-01-27 2:02PM EST60.001.481.401.55-0.02-1.33%12853823.63%
PFE250117C000625002023-01-26 11:44AM EST62.501.051.021.29-0.17-13.93%10010023.88%
PFE250117C000650002023-01-27 3:43PM EST65.000.900.791.01-0.06-6.25%10544623.66%
PFE250117C000700002023-01-27 3:25PM EST70.000.590.550.65-0.01-1.67%262023.65%
PFE250117C000750002023-01-26 10:51AM EST75.000.470.320.46+0.05+11.90%110424.12%
PFE250117C000800002023-01-27 2:02PM EST80.000.250.220.320.00-1049824.41%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE250117P000225002023-01-27 3:42PM EST22.500.500.420.52-0.02-3.85%585,29233.62%
PFE250117P000250002023-01-27 11:34AM EST25.000.690.600.71+0.08+13.11%5219831.59%
PFE250117P000275002023-01-27 9:48AM EST27.500.900.830.95+0.05+5.88%11,36729.71%
PFE250117P000300002023-01-27 3:54PM EST30.001.191.171.22-0.10-7.75%1241727.69%
PFE250117P000325002023-01-26 12:15PM EST32.501.651.511.650.00-3082,09926.39%
PFE250117P000350002023-01-27 3:36PM EST35.002.202.042.29+0.04+1.85%5304,20425.75%
PFE250117P000375002023-01-27 3:54PM EST37.502.812.732.95+0.01+0.36%1605,43324.49%
PFE250117P000400002023-01-27 3:55PM EST40.003.603.503.80+0.05+1.41%1624,68523.52%
PFE250117P000425002023-01-27 3:26PM EST42.504.454.354.80-0.10-2.20%233,30722.53%
PFE250117P000450002023-01-27 2:50PM EST45.005.555.505.900.00-123,13021.30%
PFE250117P000475002023-01-27 3:31PM EST47.506.806.807.35-0.05-0.73%132,48420.79%
PFE250117P000500002023-01-27 12:11PM EST50.008.308.308.800.00-18163719.55%
PFE250117P000525002023-01-27 3:59PM EST52.5010.0510.0010.400.00-281,16418.12%
PFE250117P000550002023-01-26 12:11PM EST55.0011.8011.8012.25-0.10-0.84%1013316.94%
PFE250117P000575002023-01-18 2:55PM EST57.5013.6013.8514.300.00-1715.89%
PFE250117P000600002023-01-20 10:13AM EST60.0015.9316.0516.60+0.23+1.46%144715.82%
PFE250117P000650002023-01-18 1:17PM EST65.0020.0420.9021.450.00-4016.92%
PFE250117P000700002023-01-27 10:40AM EST70.0025.9325.8526.50+0.53+2.09%11820.00%