New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.39+0.21 (+0.52%)
At close: 04:03PM EDT
40.45 +0.06 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230331C000300002023-03-24 12:15PM EDT30.0010.250.000.000.00-100.00%
PFE230331C000320002023-03-24 12:01PM EDT32.008.300.000.000.00-200.00%
PFE230331C000330002023-03-17 1:17PM EDT33.007.350.000.000.00-100.00%
PFE230331C000340002023-03-10 2:47PM EDT34.005.480.000.000.00--00.00%
PFE230331C000350002023-03-23 2:07PM EDT35.005.280.000.000.00-200.00%
PFE230331C000355002023-03-16 1:01PM EDT35.505.000.000.000.00--00.00%
PFE230331C000360002023-03-15 11:50AM EDT36.004.200.000.000.00-200.00%
PFE230331C000370002023-03-13 11:22AM EDT37.003.650.000.000.00-1500.00%
PFE230331C000375002023-03-24 2:55PM EDT37.502.960.000.000.00-1,01100.00%
PFE230331C000380002023-03-24 2:44PM EDT38.002.470.000.000.00-200.00%
PFE230331C000385002023-03-24 3:36PM EDT38.501.990.000.000.00-1300.00%
PFE230331C000390002023-03-24 2:14PM EDT39.001.520.000.000.00-1,96900.00%
PFE230331C000395002023-03-24 2:41PM EDT39.501.120.000.000.00-3700.00%
PFE230331C000400002023-03-24 3:56PM EDT40.000.690.000.000.00-79100.00%
PFE230331C000405002023-03-24 3:59PM EDT40.500.450.000.000.00-1,22000.78%
PFE230331C000410002023-03-24 3:59PM EDT41.000.210.000.000.00-1,49703.13%
PFE230331C000415002023-03-24 3:59PM EDT41.500.100.000.000.00-97806.25%
PFE230331C000420002023-03-24 3:58PM EDT42.000.040.000.000.00-289012.50%
PFE230331C000425002023-03-24 3:50PM EDT42.500.020.000.000.00-39012.50%
PFE230331C000430002023-03-24 3:23PM EDT43.000.010.000.000.00-10012.50%
PFE230331C000435002023-03-24 3:38PM EDT43.500.010.000.000.00-100012.50%
PFE230331C000440002023-03-24 3:47PM EDT44.000.010.000.000.00-281025.00%
PFE230331C000445002023-03-22 11:16AM EDT44.500.030.000.000.00-6025.00%
PFE230331C000450002023-03-24 3:04PM EDT45.000.010.000.000.00-5025.00%
PFE230331C000455002023-03-13 9:59AM EDT45.500.040.000.000.00--025.00%
PFE230331C000460002023-03-24 3:35PM EDT46.000.010.000.000.00-56025.00%
PFE230331C000470002023-03-24 12:33PM EDT47.000.010.000.000.00-2025.00%
PFE230331C000480002023-03-16 9:47AM EDT48.000.030.000.000.00-2025.00%
PFE230331C000490002023-03-13 12:19PM EDT49.000.010.000.000.00-7050.00%
PFE230331C000500002023-03-07 3:45PM EDT50.000.020.000.000.00-1050.00%
PFE230331C000510002023-02-10 4:15PM EDT51.000.050.000.050.00--191.41%
PFE230331C000520002023-02-23 1:41PM EDT52.000.030.000.050.00--197.66%
PFE230331C000530002023-02-09 12:35PM EDT53.000.060.000.140.00--3121.09%
PFE230331C000550002023-02-24 11:00AM EDT55.000.040.000.020.00-24103.13%
PFE230331C000650002023-02-13 4:11PM EDT65.000.010.000.040.00-13162.50%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230331P000300002023-03-22 1:01PM EDT30.000.020.000.000.00-10050.00%
PFE230331P000330002023-03-14 2:00PM EDT33.000.030.000.000.00-5050.00%
PFE230331P000340002023-03-24 9:30AM EDT34.000.010.000.000.00-10025.00%
PFE230331P000345002023-03-24 10:43AM EDT34.500.010.000.000.00-12025.00%
PFE230331P000350002023-03-24 11:54AM EDT35.000.010.000.000.00-31025.00%
PFE230331P000355002023-03-24 3:10PM EDT35.500.010.000.000.00-45025.00%
PFE230331P000360002023-03-24 3:40PM EDT36.000.010.000.000.00-265025.00%
PFE230331P000365002023-03-24 11:39AM EDT36.500.030.000.000.00-54025.00%
PFE230331P000370002023-03-24 12:40PM EDT37.000.040.000.000.00-10025.00%
PFE230331P000375002023-03-24 3:57PM EDT37.500.040.000.000.00-135012.50%
PFE230331P000380002023-03-24 3:40PM EDT38.000.060.000.000.00-107012.50%
PFE230331P000385002023-03-24 3:59PM EDT38.500.090.000.000.00-28012.50%
PFE230331P000390002023-03-24 3:55PM EDT39.000.140.000.000.00-23106.25%
PFE230331P000395002023-03-24 3:59PM EDT39.500.210.000.000.00-29706.25%
PFE230331P000400002023-03-24 3:59PM EDT40.000.360.000.000.00-76903.13%
PFE230331P000405002023-03-24 3:59PM EDT40.500.530.000.000.00-25100.00%
PFE230331P000410002023-03-24 3:51PM EDT41.000.860.000.000.00-27100.00%
PFE230331P000415002023-03-24 3:58PM EDT41.501.240.000.000.00-600.00%
PFE230331P000420002023-03-24 2:22PM EDT42.001.660.000.000.00-600.00%
PFE230331P000425002023-03-24 2:27PM EDT42.502.180.000.000.00-1400.00%
PFE230331P000430002023-03-24 12:00PM EDT43.002.770.000.000.00-200.00%
PFE230331P000435002023-03-15 2:12PM EDT43.503.200.000.000.00--00.00%
PFE230331P000440002023-03-24 9:50AM EDT44.004.000.000.000.00-100.00%
PFE230331P000445002023-03-17 11:13AM EDT44.504.110.000.000.00-100.00%
PFE230331P000450002023-03-07 4:03PM EDT45.004.680.000.000.00-600.00%
PFE230331P000460002023-02-27 10:32AM EDT46.003.850.000.000.00-100.00%
PFE230331P000470002023-03-20 10:48AM EDT47.006.500.000.000.00-200.00%
PFE230331P000480002023-02-27 4:37PM EDT48.007.210.000.000.00-200.00%
PFE230331P000500002023-02-13 4:54PM EDT50.006.049.6010.000.00-110121.88%
PFE230331P000520002023-02-28 10:55AM EDT52.0011.690.000.000.00--00.00%
PFE230331P000540002023-03-20 2:50PM EDT54.0013.350.000.000.00--00.00%
PFE230331P000550002023-02-10 3:11PM EDT55.0011.1415.4515.750.00--3247.07%
PFE230331P000650002023-03-13 1:31PM EDT65.0024.900.000.000.00--00.00%