New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.98+0.29 (+0.89%)
At close: 04:01PM EDT
32.95 -0.03 (-0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230929C000240002023-09-22 10:07AM EDT24.008.658.959.050.00--2137.50%
PFE230929C000260002023-09-07 10:20AM EDT26.008.356.957.050.00-151107.81%
PFE230929C000270002023-09-25 9:30AM EDT27.005.655.956.05+0.05+0.89%1692.19%
PFE230929C000280002023-09-25 3:58PM EDT28.004.954.955.05+0.25+5.32%52577.34%
PFE230929C000285002023-09-25 3:03PM EDT28.504.29--+4.29---0.00%
PFE230929C000290002023-09-19 12:35PM EDT29.004.803.954.050.00-1563.28%
PFE230929C000295002023-09-22 11:20AM EDT29.503.173.453.550.00--2056.25%
PFE230929C000300002023-09-22 2:23PM EDT30.002.592.913.050.00-242662.89%
PFE230929C000305002023-09-20 9:59AM EDT30.503.402.432.560.00--156.25%
PFE230929C000310002023-09-25 3:57PM EDT31.002.001.982.04+0.19+10.50%1516643.75%
PFE230929C000315002023-09-25 1:42PM EDT31.501.301.501.57-0.10-7.14%33039.45%
PFE230929C000320002023-09-25 3:55PM EDT32.001.051.041.09+0.15+16.67%1,37632932.03%
PFE230929C000325002023-09-25 3:59PM EDT32.500.640.630.67+0.12+23.08%6341,71728.03%
PFE230929C000330002023-09-25 3:59PM EDT33.000.320.330.34+0.04+14.29%2,6633,00525.39%
PFE230929C000335002023-09-25 3:59PM EDT33.500.130.130.150.00-1,9903,96325.20%
PFE230929C000340002023-09-25 3:57PM EDT34.000.040.040.05-0.02-33.33%1,5674,42724.61%
PFE230929C000345002023-09-25 3:55PM EDT34.500.020.020.03-0.01-33.33%921,65028.91%
PFE230929C000350002023-09-25 3:39PM EDT35.000.020.010.02+0.01+100.00%7014,71332.81%
PFE230929C000355002023-09-25 3:56PM EDT35.500.010.010.020.00-15353339.06%
PFE230929C000360002023-09-25 3:55PM EDT36.000.010.000.01-0.01-50.00%52,88240.63%
PFE230929C000365002023-09-22 11:54AM EDT36.500.010.000.010.00-2242245.31%
PFE230929C000370002023-09-25 12:41PM EDT37.000.010.000.010.00-3662,51550.00%
PFE230929C000375002023-09-18 12:34PM EDT37.500.02-0.020.00-205461.72%
PFE230929C000380002023-09-25 12:19PM EDT38.000.010.000.010.00-12,05856.25%
PFE230929C000390002023-09-25 2:13PM EDT39.000.010.000.010.00-11,06065.63%
PFE230929C000395002023-09-13 9:35AM EDT39.500.02-0.030.00--287.50%
PFE230929C000400002023-09-25 10:04AM EDT40.000.010.000.010.00-161,61971.88%
PFE230929C000410002023-09-20 10:20AM EDT41.000.010.000.010.00-269781.25%
PFE230929C000420002023-09-08 11:48AM EDT42.000.010.000.010.00-338087.50%
PFE230929C000430002023-08-29 1:49PM EDT43.000.030.000.010.00-3014096.88%
PFE230929C000440002023-08-16 10:14AM EDT44.000.010.000.020.00--1112.50%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230929P000250002023-09-15 3:22PM EDT25.000.01-0.020.00--1121.88%
PFE230929P000270002023-08-23 1:56PM EDT27.000.010.000.020.00-1084.38%
PFE230929P000280002023-09-19 1:07PM EDT28.000.02-0.020.00--177.34%
PFE230929P000290002023-09-11 10:28AM EDT29.000.020.000.010.00-12421751.56%
PFE230929P000295002023-09-22 3:11PM EDT29.500.01-0.010.00--3050.00%
PFE230929P000300002023-09-25 11:30AM EDT30.000.010.000.010.00-7911343.75%
PFE230929P000305002023-09-25 3:51PM EDT30.500.020.010.030.00-4743244.92%
PFE230929P000310002023-09-25 2:41PM EDT31.000.020.020.03-0.02-50.00%19627537.50%
PFE230929P000315002023-09-25 3:57PM EDT31.500.030.030.04-0.06-66.67%29425031.64%
PFE230929P000320002023-09-25 3:54PM EDT32.000.070.060.08-0.07-50.00%30961728.52%
PFE230929P000325002023-09-25 3:59PM EDT32.500.160.150.16-0.12-42.86%8091,37525.59%
PFE230929P000330002023-09-25 3:59PM EDT33.000.340.320.34-0.18-34.62%1651,67323.93%
PFE230929P000335002023-09-25 3:57PM EDT33.500.670.620.67-0.23-25.56%1431,05425.20%
PFE230929P000340002023-09-25 3:57PM EDT34.001.091.041.09-0.20-15.50%872,35327.34%
PFE230929P000345002023-09-25 3:45PM EDT34.501.631.481.58-0.20-10.93%32,83334.18%
PFE230929P000350002023-09-25 12:40PM EDT35.002.252.002.07-0.06-2.60%571,35539.84%
PFE230929P000355002023-09-22 10:34AM EDT35.502.942.492.610.00-411154.30%
PFE230929P000360002023-09-25 11:12AM EDT36.003.352.983.10+0.18+5.68%15859.96%
PFE230929P000365002023-09-21 10:15AM EDT36.502.963.503.600.00---54.69%
PFE230929P000370002023-09-22 2:16PM EDT37.004.404.004.100.00-222860.16%
PFE230929P000375002023-09-25 9:41AM EDT37.505.004.504.60+0.05+1.01%2-66.41%
PFE230929P000380002023-09-25 10:05AM EDT38.005.345.005.10+0.87+19.46%2271.88%
PFE230929P000390002023-09-15 12:41PM EDT39.004.826.006.100.00-1082.03%
PFE230929P000395002023-09-22 11:42AM EDT39.506.706.506.600.00--187.50%
PFE230929P000400002023-09-22 3:09PM EDT40.007.257.007.100.00-1192.19%
PFE230929P000410002023-08-25 3:41PM EDT41.004.638.258.400.00-170163.67%
PFE230929P000450002023-09-25 3:35PM EDT45.0012.1512.0012.10-0.05-0.41%10137.50%