New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.86+0.06 (+0.14%)
At close: 4:02PM EDT
43.08 +0.22 (+0.50%)
Pre-market: 09:25AM EDT
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE211022C000350002021-10-20 11:25AM EDT35.007.850.000.000.00-60900.00%
PFE211022C000360002021-10-21 3:29PM EDT36.006.750.000.000.00-150.00%
PFE211022C000370002021-10-21 10:05AM EDT37.005.500.000.000.00-180.00%
PFE211022C000380002021-10-21 9:36AM EDT38.004.700.000.000.00-1150.00%
PFE211022C000390002021-10-21 2:45PM EDT39.003.600.000.000.00-5340.00%
PFE211022C000400002021-10-21 3:56PM EDT40.002.780.000.000.00-112260.00%
PFE211022C000405002021-10-20 12:14PM EDT40.502.500.000.000.00-731,3970.00%
PFE211022C000410002021-10-21 3:57PM EDT41.001.810.000.000.00-3111,7460.00%
PFE211022C000415002021-10-21 3:59PM EDT41.501.390.000.000.00-1464,9770.00%
PFE211022C000420002021-10-21 3:59PM EDT42.000.900.000.000.00-1,8084,0220.00%
PFE211022C000425002021-10-21 3:59PM EDT42.500.430.000.000.00-5,0916,7760.00%
PFE211022C000430002021-10-21 3:59PM EDT43.000.160.000.000.00-16,3668,8313.13%
PFE211022C000435002021-10-21 3:59PM EDT43.500.050.000.000.00-2,8832,9796.25%
PFE211022C000440002021-10-21 3:57PM EDT44.000.030.000.000.00-8832,87112.50%
PFE211022C000445002021-10-21 3:51PM EDT44.500.010.000.000.00-1741,09925.00%
PFE211022C000450002021-10-21 3:58PM EDT45.000.010.000.000.00-271,54925.00%
PFE211022C000455002021-10-21 9:37AM EDT45.500.010.000.000.00-2628325.00%
PFE211022C000460002021-10-21 2:54PM EDT46.000.010.000.000.00-22,11225.00%
PFE211022C000465002021-10-20 1:26PM EDT46.500.010.000.000.00-121950.00%
PFE211022C000470002021-10-21 2:36PM EDT47.000.030.000.000.00-13,40450.00%
PFE211022C000475002021-10-20 1:19PM EDT47.500.010.000.000.00-911950.00%
PFE211022C000480002021-10-21 10:58AM EDT48.000.020.000.000.00-81,51350.00%
PFE211022C000490002021-10-15 3:59PM EDT49.000.010.000.000.00-559450.00%
PFE211022C000500002021-10-20 1:34PM EDT50.000.010.000.000.00-201,35450.00%
PFE211022C000510002021-10-19 9:30AM EDT51.000.010.000.000.00-210350.00%
PFE211022C000520002021-10-11 11:32AM EDT52.000.010.000.000.00-22031750.00%
PFE211022C000530002021-10-06 2:30PM EDT53.000.020.000.000.00-112850.00%
PFE211022C000540002021-09-28 2:24PM EDT54.000.020.000.000.00-614450.00%
PFE211022C000550002021-10-14 12:56PM EDT55.000.020.000.000.00-149450.00%
PFE211022C000600002021-10-08 11:08AM EDT60.000.010.000.000.00-225850.00%
PFE211022C000650002021-10-19 1:39PM EDT65.000.010.000.000.00-5016850.00%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE211022P000350002021-10-15 12:42PM EDT35.000.030.000.000.00-161,13650.00%
PFE211022P000360002021-10-13 11:02AM EDT36.000.030.000.000.00-190650.00%
PFE211022P000370002021-10-20 11:07AM EDT37.000.010.000.000.00-47650.00%
PFE211022P000380002021-10-20 11:51AM EDT38.000.010.000.000.00-12,01550.00%
PFE211022P000390002021-10-20 10:51AM EDT39.000.010.000.000.00-572250.00%
PFE211022P000400002021-10-21 1:23PM EDT40.000.010.000.000.00-51,00625.00%
PFE211022P000405002021-10-21 2:32PM EDT40.500.010.000.000.00-7678725.00%
PFE211022P000410002021-10-21 3:55PM EDT41.000.010.000.000.00-1782,20525.00%
PFE211022P000415002021-10-21 3:54PM EDT41.500.010.000.000.00-2121,30512.50%
PFE211022P000420002021-10-21 3:58PM EDT42.000.030.000.000.00-7456,24112.50%
PFE211022P000425002021-10-21 3:59PM EDT42.500.100.000.000.00-1,1699326.25%
PFE211022P000430002021-10-21 3:56PM EDT43.000.300.000.000.00-8991,0720.00%
PFE211022P000435002021-10-21 3:57PM EDT43.500.680.000.000.00-59910.00%
PFE211022P000440002021-10-21 3:23PM EDT44.001.310.000.000.00-383390.00%
PFE211022P000445002021-10-20 2:01PM EDT44.501.730.000.000.00-10330.00%
PFE211022P000450002021-10-21 3:57PM EDT45.002.130.000.000.00-341610.00%
PFE211022P000455002021-10-21 9:55AM EDT45.503.000.000.000.00-1060.00%
PFE211022P000460002021-10-21 3:42PM EDT46.003.240.000.000.00-37320.00%
PFE211022P000470002021-10-18 1:40PM EDT47.005.660.000.000.00-4100.00%
PFE211022P000480002021-10-21 3:21PM EDT48.005.250.000.000.00-321960.00%
PFE211022P000490002021-10-21 3:21PM EDT49.006.250.000.000.00-1370.00%
PFE211022P000500002021-10-21 2:36PM EDT50.007.400.000.000.00-910.00%
PFE211022P000510002021-10-21 3:21PM EDT51.008.250.000.000.00-880.00%
PFE211022P000520002021-09-29 1:40PM EDT52.008.660.000.000.00-900.00%
PFE211022P000550002021-09-27 9:50AM EDT55.0011.150.000.000.00-100.00%