New Zealand Markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
52.30-0.13 (-0.25%)
At close: 04:03PM EDT
52.28 -0.02 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220916C000200002021-11-11 1:51PM EDT20.0030.2032.3533.150.00-137131.64%
PFE220916C000230002021-11-10 7:46AM EDT23.0020.6529.2530.150.00-400111.52%
PFE220916C000250002022-01-04 12:08PM EDT25.0029.6529.8031.600.00-140192.29%
PFE220916C000280002021-11-12 10:30AM EDT28.0022.3526.9027.500.00-2024158.50%
PFE220916C000300002022-01-05 4:22PM EDT30.0025.7024.5526.90-2.74-9.63%1242155.91%
PFE220916C000330002022-01-05 3:26PM EDT33.0023.2021.5524.25-0.62-2.60%10395139.89%
PFE220916C000350002022-01-04 12:08PM EDT35.0019.7519.6522.050.00-15,274127.00%
PFE220916C000370002022-01-04 3:03PM EDT37.0017.8017.7519.800.00-58,135114.43%
PFE220916C000400002022-01-05 2:54PM EDT40.0016.4015.7516.10+1.30+8.61%485,329100.54%
PFE220916C000420002022-01-05 4:48PM EDT42.0014.3314.1015.20+1.13+8.56%212,29699.98%
PFE220916C000450002022-01-05 4:09PM EDT45.0012.0511.4511.90+1.30+12.09%363,15584.40%
PFE220916C000470002022-01-05 4:35PM EDT47.0010.4010.1510.35+1.00+10.64%271,73080.71%
PFE220916C000500002022-01-05 3:57PM EDT50.008.388.108.30+1.01+13.70%1148,83874.95%
PFE220916C000550002022-01-05 4:35PM EDT55.005.605.455.60+0.67+13.59%1767,55669.36%
PFE220916C000600002022-01-05 4:55PM EDT60.003.603.603.75+0.36+11.11%40816,54566.92%
PFE220916C000650002022-01-05 4:25PM EDT65.002.422.292.51+0.28+13.08%2326,24965.55%
PFE220916C000700002022-01-05 3:35PM EDT70.001.751.581.69+0.32+22.38%2893,75966.04%
PFE220916C000750002022-01-05 1:49PM EDT75.001.151.081.19+0.16+16.16%441,45766.94%
PFE220916C000800002022-01-05 4:54PM EDT80.000.830.780.88+0.10+13.70%201,03768.65%
PFE220916C000850002022-01-05 3:22PM EDT85.000.650.490.68+0.13+25.00%311,03569.39%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220916P000200002022-01-05 2:19PM EDT20.000.060.000.09-0.01-14.29%1002,93589.84%
PFE220916P000230002022-01-05 4:26PM EDT23.000.090.060.11+0.03+50.00%178284.96%
PFE220916P000250002022-01-05 11:37AM EDT25.000.100.090.25+0.03+42.86%25897786.13%
PFE220916P000280002022-01-05 12:26PM EDT28.000.140.050.24-0.03-17.65%102,96872.27%
PFE220916P000300002022-01-05 1:30PM EDT30.000.200.110.20-0.03-13.04%167,42365.92%
PFE220916P000330002022-01-04 11:18AM EDT33.000.300.130.330.00-156,34960.35%
PFE220916P000350002022-01-05 3:01PM EDT35.000.400.330.46-0.03-6.98%1639,75260.64%
PFE220916P000370002022-01-05 12:19PM EDT37.000.490.490.57-0.09-15.52%13,83457.96%
PFE220916P000400002022-01-05 4:40PM EDT40.000.810.780.91+0.07+9.46%356,78454.88%
PFE220916P000420002022-01-05 4:09PM EDT42.001.101.081.15-0.18-14.06%2055,77952.59%
PFE220916P000450002022-01-05 3:50PM EDT45.001.641.641.74-0.27-14.14%503,03850.39%
PFE220916P000470002022-01-05 2:08PM EDT47.002.182.172.33-0.30-12.10%3541,79149.54%
PFE220916P000500002022-01-05 4:15PM EDT50.003.243.153.35-0.16-4.71%312,90647.10%
PFE220916P000550002022-01-05 11:11AM EDT55.005.635.505.65-0.52-8.46%204,77742.41%
PFE220916P000600002022-01-05 3:09PM EDT60.008.688.658.85-0.78-8.25%12,09437.35%
PFE220916P000650002022-01-05 2:16PM EDT65.0012.3512.4012.65+0.55+4.66%11300.00%
PFE220916P000700002022-01-04 11:18AM EDT70.0017.9016.5016.900.00-41080.00%
PFE220916P000750002021-12-17 4:20PM EDT75.0017.9221.1021.400.00-13220.00%
PFE220916P000800002021-12-30 10:54AM EDT80.0023.7925.7026.050.00-1100.00%
PFE220916P000850002021-12-30 10:54AM EDT85.0028.4630.3031.900.00--10.00%