New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.91-0.17 (-0.33%)
At close: 04:03PM EST
50.63 -0.28 (-0.55%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221209C000350002022-12-02 9:53AM EST35.0015.800.000.000.00-200.00%
PFE221209C000420002022-11-28 3:44PM EST42.007.650.000.000.00-100.00%
PFE221209C000430002022-12-02 10:26AM EST43.008.200.000.000.00-300.00%
PFE221209C000435002022-12-02 10:25AM EST43.507.750.000.000.00-300.00%
PFE221209C000440002022-11-23 10:52AM EST44.004.920.000.000.00-1000.00%
PFE221209C000450002022-12-02 11:45AM EST45.006.270.000.000.00-200.00%
PFE221209C000460002022-12-02 3:50PM EST46.004.860.000.000.00-900.00%
PFE221209C000465002022-12-02 1:53PM EST46.504.450.000.000.00-200.00%
PFE221209C000470002022-12-02 3:19PM EST47.004.050.000.000.00-2000.00%
PFE221209C000475002022-12-02 2:36PM EST47.503.370.000.000.00-200.00%
PFE221209C000480002022-12-02 3:30PM EST48.002.950.000.000.00-3200.00%
PFE221209C000485002022-12-02 3:53PM EST48.502.380.000.000.00-1500.00%
PFE221209C000490002022-12-02 3:53PM EST49.001.910.000.000.00-6100.00%
PFE221209C000495002022-12-02 3:54PM EST49.501.460.000.000.00-4100.00%
PFE221209C000500002022-12-02 3:59PM EST50.001.130.000.000.00-73900.00%
PFE221209C000510002022-12-02 3:59PM EST51.000.500.000.000.00-72000.78%
PFE221209C000520002022-12-02 3:59PM EST52.000.180.000.000.00-4,07906.25%
PFE221209C000530002022-12-02 3:51PM EST53.000.060.000.000.00-709012.50%
PFE221209C000540002022-12-02 3:59PM EST54.000.030.000.000.00-249012.50%
PFE221209C000550002022-12-02 3:29PM EST55.000.030.000.000.00-22012.50%
PFE221209C000560002022-12-02 1:11PM EST56.000.020.000.000.00-2025.00%
PFE221209C000570002022-11-18 9:31AM EST57.000.010.000.000.00-1025.00%
PFE221209C000580002022-11-14 1:45PM EST58.000.030.000.000.00-10025.00%
PFE221209C000590002022-12-01 12:03PM EST59.000.010.000.000.00--025.00%
PFE221209C000650002022-12-01 12:56PM EST65.000.010.000.000.00-2050.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221209P000350002022-10-28 12:31PM EST35.000.040.000.050.00-40139.06%
PFE221209P000360002022-11-08 12:54PM EST36.000.020.000.000.00-2050.00%
PFE221209P000370002022-11-21 3:28PM EST37.000.020.000.000.00-5050.00%
PFE221209P000380002022-11-16 3:52PM EST38.000.040.000.000.00-3050.00%
PFE221209P000390002022-11-21 12:54PM EST39.000.020.000.000.00-1050.00%
PFE221209P000400002022-12-01 10:05AM EST40.000.010.000.000.00-1050.00%
PFE221209P000410002022-11-21 3:28PM EST41.000.040.000.000.00-5050.00%
PFE221209P000420002022-12-01 10:00AM EST42.000.020.000.000.00-1050.00%
PFE221209P000430002022-12-01 10:20AM EST43.000.030.000.000.00-16025.00%
PFE221209P000435002022-11-25 10:49AM EST43.500.030.000.000.00-33025.00%
PFE221209P000440002022-11-30 2:44PM EST44.000.020.000.000.00-3025.00%
PFE221209P000445002022-11-29 10:07AM EST44.500.030.000.000.00-2025.00%
PFE221209P000450002022-12-01 1:33PM EST45.000.010.000.000.00-8025.00%
PFE221209P000455002022-12-02 3:58PM EST45.500.010.000.000.00-36025.00%
PFE221209P000460002022-12-02 3:53PM EST46.000.010.000.000.00-31025.00%
PFE221209P000465002022-12-02 9:49AM EST46.500.020.000.000.00-5025.00%
PFE221209P000470002022-12-02 2:54PM EST47.000.020.000.000.00-35012.50%
PFE221209P000475002022-12-02 11:55AM EST47.500.030.000.000.00-5012.50%
PFE221209P000480002022-12-02 3:04PM EST48.000.040.000.000.00-51012.50%
PFE221209P000485002022-12-02 3:46PM EST48.500.040.000.000.00-84012.50%
PFE221209P000490002022-12-02 3:48PM EST49.000.070.000.000.00-20306.25%
PFE221209P000495002022-12-02 3:56PM EST49.500.110.000.000.00-22106.25%
PFE221209P000500002022-12-02 3:56PM EST50.000.210.000.000.00-52506.25%
PFE221209P000510002022-12-02 3:51PM EST51.000.640.000.000.00-60400.00%
PFE221209P000520002022-12-02 3:48PM EST52.001.360.000.000.00-19200.00%
PFE221209P000530002022-12-02 9:47AM EST53.002.100.000.000.00-400.00%
PFE221209P000540002022-12-02 12:39PM EST54.002.900.000.000.00-600.00%
PFE221209P000570002022-11-30 9:34AM EST57.007.500.000.000.00--00.00%
PFE221209P000600002022-11-29 9:49AM EST60.0010.500.000.000.00--00.00%