New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.76+0.21 (+0.76%)
At close: 04:00PM EST
27.75 -0.01 (-0.04%)
Pre-market: 04:01AM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240301C000170002024-02-16 9:59AM EST17.0010.400.000.000.00-200.00%
PFE240301C000180002024-02-06 11:37AM EST18.009.450.000.000.00-100.00%
PFE240301C000200002024-02-22 10:35AM EST20.007.300.000.000.00-100.00%
PFE240301C000210002024-02-13 2:24PM EST21.006.050.000.000.00--00.00%
PFE240301C000220002024-02-21 3:20PM EST22.005.550.000.000.00-5000.00%
PFE240301C000240002024-02-21 10:06AM EST24.003.400.000.000.00-500.00%
PFE240301C000250002024-02-23 10:12AM EST25.003.050.000.000.00-7200.00%
PFE240301C000255002024-02-23 9:30AM EST25.502.210.000.000.00-500.00%
PFE240301C000260002024-02-23 3:50PM EST26.001.870.000.000.00-35,10900.00%
PFE240301C000265002024-02-23 2:24PM EST26.501.420.000.000.00-14300.00%
PFE240301C000270002024-02-23 3:58PM EST27.000.920.000.000.00-1,39600.00%
PFE240301C000275002024-02-23 3:59PM EST27.500.550.000.000.00-1,20600.00%
PFE240301C000280002024-02-23 3:59PM EST28.000.280.000.000.00-4,57503.13%
PFE240301C000285002024-02-23 3:59PM EST28.500.130.000.000.00-5,18406.25%
PFE240301C000290002024-02-23 3:59PM EST29.000.060.000.000.00-1,947012.50%
PFE240301C000295002024-02-23 3:28PM EST29.500.040.000.000.00-470012.50%
PFE240301C000300002024-02-23 3:56PM EST30.000.030.000.000.00-501012.50%
PFE240301C000305002024-02-23 3:17PM EST30.500.020.000.000.00-77025.00%
PFE240301C000310002024-02-23 2:57PM EST31.000.010.000.000.00-25025.00%
PFE240301C000320002024-02-21 2:12PM EST32.000.010.000.000.00-1025.00%
PFE240301C000330002024-02-20 10:25AM EST33.000.010.000.000.00-1050.00%
PFE240301C000340002024-01-22 11:40AM EST34.000.030.000.010.00-7219168.75%
PFE240301C000350002024-02-12 2:04PM EST35.000.010.000.000.00-1050.00%
PFE240301C000390002024-01-11 3:07PM EST39.000.010.000.040.00--1128.13%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240301P000200002024-02-22 10:28AM EST20.000.010.000.000.00-2050.00%
PFE240301P000210002024-02-12 2:04PM EST21.000.010.000.000.00-1050.00%
PFE240301P000220002024-02-23 12:18PM EST22.000.010.000.000.00-4050.00%
PFE240301P000230002024-02-09 10:43AM EST23.000.030.000.000.00-4050.00%
PFE240301P000235002024-02-14 1:30PM EST23.500.030.000.000.00-35050.00%
PFE240301P000240002024-02-23 11:55AM EST24.000.010.000.000.00-9025.00%
PFE240301P000245002024-02-22 3:23PM EST24.500.010.000.000.00-8025.00%
PFE240301P000250002024-02-23 1:57PM EST25.000.030.000.000.00-37025.00%
PFE240301P000255002024-02-23 3:59PM EST25.500.010.000.000.00-223025.00%
PFE240301P000260002024-02-23 3:58PM EST26.000.030.000.000.00-2,741012.50%
PFE240301P000265002024-02-23 3:39PM EST26.500.040.000.000.00-2,040012.50%
PFE240301P000270002024-02-23 3:58PM EST27.000.100.000.000.00-1,79306.25%
PFE240301P000275002024-02-23 3:59PM EST27.500.240.000.000.00-1,49903.13%
PFE240301P000280002024-02-23 3:59PM EST28.000.480.000.000.00-1,12100.00%
PFE240301P000285002024-02-23 3:59PM EST28.500.830.000.000.00-46800.00%
PFE240301P000290002024-02-23 3:59PM EST29.001.280.000.000.00-3000.00%
PFE240301P000295002024-02-23 3:06PM EST29.501.650.000.000.00-300.00%
PFE240301P000300002024-02-23 12:47PM EST30.002.070.000.000.00-1000.00%
PFE240301P000305002024-02-22 12:10PM EST30.503.080.000.000.00-200.00%
PFE240301P000310002024-02-02 9:43AM EST31.004.100.000.000.00-300.00%
PFE240301P000320002024-02-23 11:38AM EST32.003.950.000.000.00-100.00%
PFE240301P000325002024-02-21 9:33AM EST32.504.900.000.000.00--00.00%
PFE240301P000330002024-02-08 12:32PM EST33.005.500.000.000.00-400.00%
PFE240301P000340002024-02-05 3:09PM EST34.007.300.000.000.00-300.00%
PFE240301P000350002024-02-23 12:31PM EST35.007.080.000.000.00-3200.00%
PFE240301P000360002024-01-18 2:34PM EST36.008.348.258.550.00-20148.05%
PFE240301P000370002024-02-13 2:37PM EST37.0010.050.000.000.00--00.00%