New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.75-0.03 (-0.11%)
At close: 04:00PM EDT
27.77 +0.02 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240405C000170002024-03-06 4:42PM EDT17.0010.2010.3511.200.00-11151.56%
PFE240405C000190002024-03-08 1:26PM EDT19.008.308.359.200.00-21120.31%
PFE240405C000200002024-03-27 1:21PM EDT20.007.957.408.100.00-7850.00%
PFE240405C000210002024-03-25 9:36AM EDT21.006.256.407.200.00-14103.13%
PFE240405C000230002024-03-12 12:53PM EDT23.005.254.505.100.00-1874.22%
PFE240405C000240002024-03-28 10:50AM EDT24.003.903.404.15+0.50+14.71%210253.13%
PFE240405C000250002024-03-28 3:58PM EDT25.002.832.623.20+0.22+8.43%2515262.70%
PFE240405C000255002024-03-28 3:56PM EDT25.502.331.912.33-0.21-8.27%95744.14%
PFE240405C000260002024-03-28 3:57PM EDT26.001.831.582.07-0.02-1.08%12971259.77%
PFE240405C000265002024-03-28 3:44PM EDT26.501.371.121.37+0.01+0.74%2318432.81%
PFE240405C000270002024-03-28 3:58PM EDT27.000.890.690.89-0.06-6.32%30,58244,44025.39%
PFE240405C000275002024-03-28 3:59PM EDT27.500.490.470.49-0.07-12.50%1,1972,99321.49%
PFE240405C000280002024-03-28 3:59PM EDT28.000.230.210.23-0.05-17.86%9,38410,32520.70%
PFE240405C000285002024-03-28 3:57PM EDT28.500.090.080.10-0.04-30.77%2,4893,43521.49%
PFE240405C000290002024-03-28 3:57PM EDT29.000.030.030.04-0.02-40.00%1,5154,69722.27%
PFE240405C000295002024-03-28 3:57PM EDT29.500.020.020.030.00-23887026.56%
PFE240405C000300002024-03-28 3:57PM EDT30.000.010.010.020.00-1,5353,37729.69%
PFE240405C000305002024-03-28 3:55PM EDT30.500.010.000.01-0.01-50.00%2842731.25%
PFE240405C000310002024-03-27 10:00AM EDT31.000.020.000.010.00-274635.94%
PFE240405C000315002024-03-27 11:04AM EDT31.500.010.000.000.00-2225.00%
PFE240405C000320002024-03-27 11:44AM EDT32.000.010.000.010.00-143143.75%
PFE240405C000330002024-03-25 11:43AM EDT33.000.010.000.010.00-28051.56%
PFE240405C000340002024-02-23 4:10PM EDT34.000.050.000.020.00-606059.38%
PFE240405C000350002024-03-19 9:30AM EDT35.000.020.000.010.00-21540762.50%
PFE240405C000380002024-02-26 10:38AM EDT38.000.010.000.010.00-1181.25%
PFE240405C000400002024-03-13 9:53AM EDT40.000.010.000.010.00-22290.63%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240405P000220002024-03-19 11:00AM EDT22.000.010.000.140.00-59494.53%
PFE240405P000230002024-03-27 2:26PM EDT23.000.010.000.140.00-55279.69%
PFE240405P000235002024-03-22 1:07PM EDT23.500.020.000.140.00-101072.27%
PFE240405P000240002024-03-25 3:25PM EDT24.000.060.000.030.00-119154.69%
PFE240405P000245002024-03-25 2:59PM EDT24.500.030.000.010.00-606540.63%
PFE240405P000250002024-03-28 3:49PM EDT25.000.010.000.010.00-2583434.38%
PFE240405P000255002024-03-28 2:57PM EDT25.500.020.000.13-0.01-33.33%109650.78%
PFE240405P000260002024-03-28 3:51PM EDT26.000.020.020.03-0.01-33.33%4021,84928.52%
PFE240405P000265002024-03-28 3:38PM EDT26.500.030.030.04-0.03-50.00%1,1504,21523.44%
PFE240405P000270002024-03-28 3:59PM EDT27.000.090.080.09-0.03-25.00%2,3175,22721.09%
PFE240405P000275002024-03-28 3:59PM EDT27.500.200.200.21-0.05-20.00%3,9152,67719.53%
PFE240405P000280002024-03-28 3:59PM EDT28.000.430.430.45-0.04-8.51%3,0501,38718.75%
PFE240405P000285002024-03-28 3:46PM EDT28.500.780.780.94+0.06+8.33%28110828.52%
PFE240405P000290002024-03-28 3:36PM EDT29.001.181.211.43+0.04+3.51%3218836.52%
PFE240405P000295002024-03-27 12:05PM EDT29.501.741.681.980.00-211048.93%
PFE240405P000300002024-03-28 3:09PM EDT30.002.162.172.68+0.02+0.93%40351.37%
PFE240405P000305002024-03-28 1:00PM EDT30.502.512.292.94-0.16-5.99%21459.96%
PFE240405P000315002024-03-27 10:37AM EDT31.503.703.654.200.00-2271.29%
PFE240405P000330002024-03-25 10:24AM EDT33.005.804.855.600.00-22108.79%
PFE240405P000340002024-03-20 9:57AM EDT34.006.556.156.600.00--092.19%
PFE240405P000350002024-03-27 9:59AM EDT35.007.257.157.600.00-99101.76%