PFE - Pfizer Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230616C000200002023-06-06 9:30AM EDT20.0018.8218.8519.200.00-450228.13%
PFE230616C000225002023-05-24 11:30AM EDT22.5016.7516.3016.650.00-211143.75%
PFE230616C000250002023-06-06 10:31AM EDT25.0013.5513.7514.200.00-196118.75%
PFE230616C000275002023-05-17 12:26PM EDT27.509.3011.3511.750.00-4031136.72%
PFE230616C000280002023-05-24 1:16PM EDT28.0011.1010.7511.200.00--190.63%
PFE230616C000290002023-06-01 9:37AM EDT29.009.009.8010.350.00-17125.00%
PFE230616C000300002023-06-09 1:26PM EDT30.008.958.859.15-0.15-1.65%2723291.41%
PFE230616C000310002023-05-30 9:36AM EDT31.006.257.858.200.00-1889.84%
PFE230616C000320002023-05-22 10:59AM EDT32.005.156.807.350.00--189.84%
PFE230616C000325002023-06-06 11:39AM EDT32.506.256.356.700.00-123273.83%
PFE230616C000330002023-06-08 12:26PM EDT33.006.155.856.200.00-12368.75%
PFE230616C000340002023-06-09 12:30PM EDT34.005.104.855.15+0.10+2.00%112752.34%
PFE230616C000345002023-06-09 10:23AM EDT34.505.004.354.75+1.80+56.25%12357.42%
PFE230616C000350002023-06-08 3:23PM EDT35.004.303.954.20+0.19+4.62%11,15955.47%
PFE230616C000355002023-06-07 10:34AM EDT35.503.353.353.700.00-55062.50%
PFE230616C000360002023-06-09 2:34PM EDT36.003.002.903.20-0.06-1.96%211555.86%
PFE230616C000365002023-06-09 10:32AM EDT36.503.062.412.66+0.61+24.90%6536446.09%
PFE230616C000370002023-06-09 3:49PM EDT37.002.121.962.16-0.08-3.64%4394139.45%
PFE230616C000375002023-06-09 3:36PM EDT37.501.621.541.63-0.14-7.95%11818,47130.57%
PFE230616C000380002023-06-09 3:58PM EDT38.001.141.031.20-0.16-12.31%1,7092,30627.93%
PFE230616C000385002023-06-09 3:57PM EDT38.500.750.730.76-0.14-15.73%4304,39322.85%
PFE230616C000390002023-06-09 3:59PM EDT39.000.430.400.43-0.13-23.21%1,9086,36320.61%
PFE230616C000395002023-06-09 3:59PM EDT39.500.220.210.22-0.10-31.25%2,5894,38620.02%
PFE230616C000400002023-06-09 3:58PM EDT40.000.100.100.11-0.07-41.18%10,99564,16420.61%
PFE230616C000405002023-06-09 3:57PM EDT40.500.050.050.06-0.05-50.00%9866,24322.07%
PFE230616C000410002023-06-09 3:41PM EDT41.000.030.030.04-0.02-40.00%5123,07624.61%
PFE230616C000415002023-06-09 3:29PM EDT41.500.020.010.03-0.02-50.00%13987127.34%
PFE230616C000420002023-06-09 2:44PM EDT42.000.010.010.02-0.02-66.67%927,89928.91%
PFE230616C000425002023-06-09 3:49PM EDT42.500.020.010.02+0.01+100.00%10827,36232.81%
PFE230616C000430002023-06-09 3:49PM EDT43.000.010.010.03-0.01-50.00%1222,22439.06%
PFE230616C000440002023-06-09 1:48PM EDT44.000.010.000.010.00-1479339.06%
PFE230616C000450002023-06-09 3:34PM EDT45.000.010.000.010.00-3835,25445.31%
PFE230616C000460002023-05-24 10:28AM EDT46.000.040.000.020.00--21351.56%
PFE230616C000475002023-06-08 3:52PM EDT47.500.010.000.010.00-1623,60656.25%
PFE230616C000500002023-06-08 11:19AM EDT50.000.010.000.010.00-634,56068.75%
PFE230616C000525002023-06-07 2:33PM EDT52.500.020.000.010.00-4411,20078.13%
PFE230616C000550002023-06-09 1:13PM EDT55.000.010.000.010.00-517,67190.63%
PFE230616C000575002023-06-09 11:59AM EDT57.500.030.000.02+0.01+50.00%2011,424107.81%
PFE230616C000600002023-06-09 1:40PM EDT60.000.010.000.010.00-122,971109.38%
PFE230616C000625002023-05-03 2:16PM EDT62.500.020.000.010.00-57,434118.75%
PFE230616C000650002023-06-09 2:06PM EDT65.000.020.000.01+0.01+100.00%210,251128.13%
PFE230616C000700002023-05-12 1:22PM EDT70.000.030.000.010.00-12,237143.75%
PFE230616C000750002023-05-01 9:37AM EDT75.000.010.000.000.00-17,65450.00%
PFE230616C000800002023-04-13 9:30AM EDT80.000.030.000.020.00-31,901184.38%
PFE230616C000850002023-05-26 11:36AM EDT85.000.010.000.020.00-12,995196.88%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230616P000200002023-05-12 11:15AM EDT20.000.020.000.010.00-11,230175.00%
PFE230616P000225002023-06-06 12:43PM EDT22.500.010.000.020.00-14,252153.13%
PFE230616P000250002023-06-09 2:36PM EDT25.000.010.000.01-0.01-50.00%410,720118.75%
PFE230616P000270002023-05-23 10:16AM EDT27.000.020.000.010.00--296.88%
PFE230616P000275002023-05-24 12:34PM EDT27.500.010.000.010.00-43,94593.75%
PFE230616P000280002023-06-05 1:18PM EDT28.000.010.000.030.00-330101.56%
PFE230616P000290002023-05-22 12:56PM EDT29.000.010.000.030.00--592.19%
PFE230616P000300002023-06-09 3:59PM EDT30.000.010.000.01-0.01-50.00%15,67371.88%
PFE230616P000310002023-05-25 1:10PM EDT31.000.020.000.020.00--570.31%
PFE230616P000320002023-06-06 10:25AM EDT32.000.010.000.020.00-103760.94%
PFE230616P000325002023-06-08 10:26AM EDT32.500.010.000.020.00-77,38756.25%
PFE230616P000330002023-06-07 10:30AM EDT33.000.010.000.020.00-12,76053.13%
PFE230616P000340002023-06-08 10:26AM EDT34.000.010.000.020.00-922,61949.22%
PFE230616P000345002023-06-09 2:15PM EDT34.500.010.000.020.00-1030844.53%
PFE230616P000350002023-06-09 3:36PM EDT35.000.010.010.03-0.01-50.00%6022,31542.97%
PFE230616P000355002023-06-09 2:55PM EDT35.500.020.010.030.00-811,12237.89%
PFE230616P000360002023-06-09 3:25PM EDT36.000.020.020.030.00-5259,58833.20%
PFE230616P000365002023-06-09 3:48PM EDT36.500.030.030.04-0.01-25.00%3413,52430.27%
PFE230616P000370002023-06-09 3:23PM EDT37.000.040.040.05-0.01-20.00%813,75826.56%
PFE230616P000375002023-06-09 3:47PM EDT37.500.070.060.080.00-43437,35424.22%
PFE230616P000380002023-06-09 3:58PM EDT38.000.110.100.13-0.02-15.38%21935,58321.68%
PFE230616P000385002023-06-09 3:58PM EDT38.500.220.210.230.00-7093,80619.83%
PFE230616P000390002023-06-09 3:59PM EDT39.000.380.380.42-0.02-5.00%1,0491,40318.80%
PFE230616P000395002023-06-09 3:46PM EDT39.500.630.680.71-0.07-10.00%26242917.97%
PFE230616P000400002023-06-09 3:47PM EDT40.001.001.061.17-0.01-0.99%72119,19922.66%
PFE230616P000405002023-06-09 10:23AM EDT40.501.121.521.65-0.44-28.21%231727.25%
PFE230616P000410002023-06-09 12:37PM EDT41.001.981.982.14-0.03-1.49%1216031.93%
PFE230616P000415002023-06-08 1:27PM EDT41.502.362.352.690.00-4441.41%
PFE230616P000420002023-06-09 3:57PM EDT42.003.022.893.25+0.09+3.07%425151.56%
PFE230616P000425002023-06-09 3:21PM EDT42.503.553.403.65+0.20+5.97%2,1033,50947.85%
PFE230616P000430002023-05-24 3:32PM EDT43.004.153.754.200.00--057.62%
PFE230616P000440002023-05-23 12:01PM EDT44.004.464.855.200.00--066.80%
PFE230616P000450002023-06-09 3:22PM EDT45.006.085.956.20+0.23+3.93%6,2592,22557.03%
PFE230616P000460002023-05-25 9:34AM EDT46.007.906.807.200.00--083.98%
PFE230616P000475002023-06-09 3:39PM EDT47.508.558.358.70+0.15+1.79%4,2311,17895.70%
PFE230616P000500002023-06-09 3:39PM EDT50.0011.0510.8511.20+0.15+1.38%2,297644114.06%
PFE230616P000525002023-06-09 3:39PM EDT52.5013.5513.4013.70+0.15+1.12%3,15286392.97%
PFE230616P000550002023-06-09 3:38PM EDT55.0016.0515.9016.20+0.15+0.94%3,8151,397104.69%
PFE230616P000575002023-05-24 9:54AM EDT57.5018.4518.3518.750.00-10117.19%
PFE230616P000600002023-06-09 2:20PM EDT60.0021.0420.9021.20+0.14+0.67%6352128.13%
PFE230616P000625002023-05-22 12:29PM EDT62.5024.5523.3523.700.00-10186.72%
PFE230616P000650002023-04-05 10:08AM EDT65.0023.2026.6527.050.00-111278.13%
PFE230616P000700002023-04-04 12:27PM EDT70.0029.1031.9032.300.00-11326.76%
PFE230616P000750002023-06-06 9:32AM EDT75.0036.4035.8536.200.00-11241.41%
PFE230616P000800002023-06-07 2:10PM EDT80.0041.1540.8541.200.00-10260.16%
PFE230616P000850002022-07-12 10:21AM EDT85.0033.4036.4037.050.00-300.00%