New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.78+0.15 (+0.52%)
At close: 04:00PM EST
28.77 -0.01 (-0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE231215C000175002023-12-04 9:53AM EST17.5011.9011.2511.350.00-210159.38%
PFE231215C000190002023-09-25 1:46PM EST19.0013.9011.7011.900.00-11437.31%
PFE231215C000200002023-12-07 10:35AM EST20.008.558.758.850.00-385120.31%
PFE231215C000210002023-11-20 11:03AM EST21.009.207.757.850.00--30106.25%
PFE231215C000225002023-11-20 2:21PM EST22.507.656.256.350.00-2324,50185.16%
PFE231215C000240002023-12-08 3:38PM EST24.004.874.655.00-0.48-8.97%1001,03675.00%
PFE231215C000250002023-12-08 3:38PM EST25.003.883.753.95+0.01+0.26%1111,02867.19%
PFE231215C000260002023-12-07 11:23AM EST26.002.702.682.99-0.11-3.91%1770.90%
PFE231215C000265002023-12-06 3:26PM EST26.502.312.272.47-0.04-1.70%1759.57%
PFE231215C000270002023-12-08 3:20PM EST27.001.831.752.04+0.02+1.10%5315857.03%
PFE231215C000275002023-12-08 11:09AM EST27.501.301.281.42-0.02-1.52%2934636.13%
PFE231215C000280002023-12-08 3:52PM EST28.000.870.891.00+0.05+6.10%22583133.11%
PFE231215C000285002023-12-08 3:59PM EST28.500.560.530.56+0.05+9.80%8671,61525.59%
PFE231215C000290002023-12-08 3:58PM EST29.000.280.270.290.00-7,0726,18724.41%
PFE231215C000295002023-12-08 3:55PM EST29.500.120.120.14-0.02-14.29%2,3575,55425.00%
PFE231215C000300002023-12-08 3:58PM EST30.000.050.050.06-0.02-28.57%3,96314,66025.39%
PFE231215C000305002023-12-08 3:57PM EST30.500.030.030.04-0.01-25.00%3565,40029.10%
PFE231215C000310002023-12-08 3:26PM EST31.000.020.020.03-0.02-50.00%72818,00832.81%
PFE231215C000315002023-12-08 2:37PM EST31.500.020.010.030.00-572,62238.67%
PFE231215C000320002023-12-08 1:04PM EST32.000.020.010.020.00-182,55440.63%
PFE231215C000325002023-12-08 2:57PM EST32.500.020.010.02+0.01+100.00%13129,07245.31%
PFE231215C000330002023-12-08 3:32PM EST33.000.010.000.02-0.01-50.00%911,52350.00%
PFE231215C000335002023-12-05 1:21PM EST33.500.010.000.07-0.01-50.00%113260.16%
PFE231215C000340002023-12-08 3:30PM EST34.000.010.000.020.00-9713,73053.13%
PFE231215C000345002023-12-01 10:32AM EST34.500.020.000.040.00-18414363.28%
PFE231215C000350002023-12-08 2:18PM EST35.000.010.000.010.00-1,04246,83056.25%
PFE231215C000360002023-12-08 12:25PM EST36.000.010.000.010.00-111,88562.50%
PFE231215C000370002023-11-30 1:08PM EST37.000.020.000.040.00-505283.59%
PFE231215C000375002023-12-06 10:25AM EST37.500.010.000.010.00-1069,68075.00%
PFE231215C000390002023-12-04 3:39PM EST39.000.010.000.030.00-11,61493.75%
PFE231215C000400002023-12-07 3:33PM EST40.000.010.000.010.00-126,46987.50%
PFE231215C000410002023-10-19 10:49AM EST41.000.030.000.070.00-159120.31%
PFE231215C000425002023-12-08 12:57PM EST42.500.010.000.010.00-157,710103.13%
PFE231215C000440002023-11-24 9:48AM EST44.000.010.000.010.00-555112.50%
PFE231215C000450002023-12-07 2:50PM EST45.000.010.000.010.00-1411,257118.75%
PFE231215C000475002023-12-07 2:50PM EST47.500.010.000.010.00-71,786131.25%
PFE231215C000490002023-11-01 8:30AM EST49.000.010.000.000.00-102750.00%
PFE231215C000500002023-12-06 3:16PM EST50.000.010.000.010.00-14,269140.63%
PFE231215C000550002023-12-07 12:43PM EST55.000.010.000.010.00-11,405162.50%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE231215P000175002023-11-14 10:45AM EST17.500.020.000.010.00-2144137.50%
PFE231215P000190002023-11-13 9:41AM EST19.000.010.000.020.00-10214123.44%
PFE231215P000200002023-12-01 2:22PM EST20.000.010.000.010.00-223,415100.00%
PFE231215P000210002023-10-31 9:47AM EST21.000.020.000.060.00-362112.50%
PFE231215P000225002023-11-14 3:44PM EST22.500.020.000.040.00-224,85285.16%
PFE231215P000240002023-12-07 12:32PM EST24.000.010.000.010.00-110953.13%
PFE231215P000250002023-12-08 11:56AM EST25.000.010.000.010.00-92,21546.88%
PFE231215P000260002023-12-08 1:56PM EST26.000.030.000.04+0.01+50.00%123,11345.70%
PFE231215P000265002023-12-08 2:32PM EST26.500.010.000.02-0.01-50.00%92,72733.59%
PFE231215P000270002023-12-08 3:49PM EST27.000.010.010.02-0.03-75.00%1201,16927.34%
PFE231215P000275002023-12-08 3:32PM EST27.500.050.040.05-0.03-37.50%5568,76025.98%
PFE231215P000280002023-12-08 3:59PM EST28.000.100.100.11-0.08-44.44%2,2503,00524.22%
PFE231215P000285002023-12-08 3:57PM EST28.500.230.220.24-0.14-37.84%1,8393,47622.95%
PFE231215P000290002023-12-08 3:59PM EST29.000.470.460.49-0.16-25.40%1,54910,61423.15%
PFE231215P000295002023-12-08 3:50PM EST29.500.830.780.84-0.17-17.00%3943,85023.24%
PFE231215P000300002023-12-08 3:54PM EST30.001.261.191.28-0.17-11.89%28728,78225.39%
PFE231215P000305002023-12-08 1:05PM EST30.501.721.671.80-0.06-3.37%241,77034.77%
PFE231215P000310002023-12-08 3:37PM EST31.002.222.192.31+0.05+2.30%122,68342.97%
PFE231215P000315002023-12-05 3:58PM EST31.502.412.692.820.00-112450.78%
PFE231215P000320002023-12-07 9:41AM EST32.003.353.153.350.00-1161.33%
PFE231215P000325002023-12-08 1:57PM EST32.503.753.653.80+0.05+1.35%4012,26259.77%
PFE231215P000330002023-12-06 10:04AM EST33.003.803.904.500.00-12091.60%
PFE231215P000335002023-12-05 9:45AM EST33.504.204.654.900.00-1065.63%
PFE231215P000340002023-12-08 2:13PM EST34.005.205.155.30-0.06-1.14%18912450.00%
PFE231215P000345002023-12-05 10:11AM EST34.505.005.655.800.00--053.13%
PFE231215P000350002023-12-08 2:37PM EST35.006.206.156.40-0.10-1.59%1,21076480.08%
PFE231215P000360002023-11-20 10:58AM EST36.007.257.107.55+1.35+22.88%33101.17%
PFE231215P000370002023-11-20 9:49AM EST37.007.028.158.300.00--071.88%
PFE231215P000375002023-12-07 3:08PM EST37.508.648.658.95-0.16-1.82%990547109.38%
PFE231215P000390002023-11-07 9:30AM EST39.008.2010.2510.650.00-80151.56%
PFE231215P000400002023-12-07 3:01PM EST40.0011.2011.1511.35-0.15-1.32%176104110.94%
PFE231215P000410002023-12-04 10:33AM EST41.0011.5012.1512.350.00-10117.97%
PFE231215P000420002023-11-22 11:27AM EST42.0011.7513.1513.300.00--0100.00%
PFE231215P000425002023-11-22 11:27AM EST42.5012.2513.4013.800.00-80148.44%
PFE231215P000440002023-11-22 12:39PM EST44.0013.8015.1515.300.00--0112.50%
PFE231215P000450002023-11-22 12:39PM EST45.0014.8016.1516.350.00-510143.75%
PFE231215P000475002023-09-22 11:07AM EST47.5014.8516.9517.250.00-140.00%
PFE231215P000490002023-12-04 12:51PM EST49.0019.4020.1520.850.00-110238.87%
PFE231215P000500002023-12-07 9:37AM EST50.0021.2521.1521.500.00-40205.08%
PFE231215P000550002023-11-16 9:31AM EST55.0024.7026.1026.600.00-10240.63%