New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
52.43+1.49 (+2.93%)
At close: 04:03PM EDT
52.28 -0.15 (-0.29%)
Pre-market: 07:46AM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220701C000350002022-06-29 12:11PM EDT35.0016.130.000.000.00-110.00%
PFE220701C000400002022-06-22 2:06PM EDT40.009.450.000.000.00--10.00%
PFE220701C000410002022-06-21 9:37AM EDT41.006.420.000.000.00-10100.00%
PFE220701C000430002022-06-21 1:43PM EDT43.005.220.000.000.00-130.00%
PFE220701C000440002022-06-29 12:23PM EDT44.007.000.000.000.00-110.00%
PFE220701C000450002022-06-29 12:26PM EDT45.005.850.000.000.00-100.00%
PFE220701C000455002022-06-29 9:31AM EDT45.505.350.000.000.00-110.00%
PFE220701C000460002022-06-30 1:51PM EDT46.006.540.000.000.00-7230.00%
PFE220701C000465002022-06-21 9:37AM EDT46.501.570.000.000.00-100.00%
PFE220701C000470002022-06-30 11:25AM EDT47.004.680.000.000.00-156740.00%
PFE220701C000475002022-06-30 9:33AM EDT47.504.800.000.000.00-300.00%
PFE220701C000480002022-06-30 3:59PM EDT48.004.370.000.000.00-523350.00%
PFE220701C000485002022-06-30 3:42PM EDT48.503.830.000.000.00-61820.00%
PFE220701C000490002022-06-30 3:39PM EDT49.003.570.000.000.00-366020.00%
PFE220701C000495002022-06-30 3:17PM EDT49.502.850.000.000.00-43500.00%
PFE220701C000500002022-06-30 3:58PM EDT50.002.400.000.000.00-5062,0730.00%
PFE220701C000505002022-06-30 3:45PM EDT50.501.850.000.000.00-1303930.00%
PFE220701C000510002022-06-30 3:59PM EDT51.001.480.000.000.00-5,6661,6440.00%
PFE220701C000515002022-06-30 3:54PM EDT51.500.890.000.000.00-1,5038410.00%
PFE220701C000520002022-06-30 3:59PM EDT52.000.690.000.000.00-9,2421,6890.00%
PFE220701C000525002022-06-30 3:59PM EDT52.500.360.000.000.00-6,2062,0401.56%
PFE220701C000530002022-06-30 3:59PM EDT53.000.180.000.000.00-13,4664,0206.25%
PFE220701C000535002022-06-30 3:59PM EDT53.500.090.000.000.00-2,120012.50%
PFE220701C000540002022-06-30 3:59PM EDT54.000.070.000.000.00-12,311012.50%
PFE220701C000545002022-06-30 3:49PM EDT54.500.040.000.000.00-26350925.00%
PFE220701C000550002022-06-30 3:59PM EDT55.000.020.000.000.00-6771,80025.00%
PFE220701C000555002022-06-30 3:08PM EDT55.500.010.000.000.00-3619925.00%
PFE220701C000560002022-06-30 2:56PM EDT56.000.010.000.000.00-291,91025.00%
PFE220701C000570002022-06-30 11:29AM EDT57.000.010.000.000.00-257950.00%
PFE220701C000580002022-06-30 9:35AM EDT58.000.010.000.000.00-115450.00%
PFE220701C000590002022-06-27 10:35AM EDT59.000.010.000.000.00-130250.00%
PFE220701C000600002022-06-30 9:35AM EDT60.000.010.000.000.00-140450.00%
PFE220701C000610002022-06-09 11:25AM EDT61.000.030.000.000.00-126550.00%
PFE220701C000650002022-06-30 9:35AM EDT65.000.010.000.000.00-53250.00%
PFE220701C000700002022-06-27 9:32AM EDT70.000.010.000.000.00-1550.00%
PFE220701C000750002022-06-21 9:37AM EDT75.000.020.000.000.00-10050.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220701P000350002022-06-16 12:54PM EDT35.000.030.000.000.00-1050.00%
PFE220701P000400002022-06-24 1:30PM EDT40.000.010.000.000.00-117450.00%
PFE220701P000405002022-06-24 1:01PM EDT40.500.010.000.000.00-62650.00%
PFE220701P000410002022-06-28 11:22AM EDT41.000.010.000.000.00-118450.00%
PFE220701P000415002022-06-24 10:47AM EDT41.500.010.000.000.00-454550.00%
PFE220701P000420002022-06-30 10:51AM EDT42.000.010.000.000.00-115050.00%
PFE220701P000425002022-06-23 2:13PM EDT42.500.020.000.000.00--050.00%
PFE220701P000430002022-06-27 3:56PM EDT43.000.010.000.000.00-1050.00%
PFE220701P000435002022-06-23 10:41AM EDT43.500.010.000.000.00--150.00%
PFE220701P000440002022-06-29 9:38AM EDT44.000.010.000.000.00-358050.00%
PFE220701P000445002022-06-28 2:48PM EDT44.500.010.000.000.00-18050.00%
PFE220701P000450002022-06-30 12:57PM EDT45.000.010.000.000.00-105,67450.00%
PFE220701P000455002022-06-28 2:53PM EDT45.500.020.000.000.00-21950.00%
PFE220701P000460002022-06-30 12:04PM EDT46.000.010.000.000.00-257050.00%
PFE220701P000465002022-06-29 10:47AM EDT46.500.010.000.000.00-156050.00%
PFE220701P000470002022-06-30 3:17PM EDT47.000.020.000.000.00-71,27650.00%
PFE220701P000475002022-06-30 1:47PM EDT47.500.010.000.000.00-5132550.00%
PFE220701P000480002022-06-30 3:28PM EDT48.000.010.000.000.00-15868850.00%
PFE220701P000485002022-06-30 3:58PM EDT48.500.010.000.000.00-9071850.00%
PFE220701P000490002022-06-30 3:50PM EDT49.000.010.000.000.00-6711,30425.00%
PFE220701P000495002022-06-30 2:38PM EDT49.500.020.000.000.00-33858825.00%
PFE220701P000500002022-06-30 3:59PM EDT50.000.020.000.000.00-8689,85525.00%
PFE220701P000505002022-06-30 3:59PM EDT50.500.050.000.000.00-613025.00%
PFE220701P000510002022-06-30 3:59PM EDT51.000.060.000.000.00-1,418012.50%
PFE220701P000515002022-06-30 3:57PM EDT51.500.140.000.000.00-1,6761,03212.50%
PFE220701P000520002022-06-30 3:59PM EDT52.000.260.000.000.00-1,6771,2616.25%
PFE220701P000525002022-06-30 3:58PM EDT52.500.500.000.000.00-9864390.00%
PFE220701P000530002022-06-30 3:58PM EDT53.000.790.000.000.00-3615080.00%
PFE220701P000535002022-06-30 2:34PM EDT53.500.930.000.000.00-2100.00%
PFE220701P000540002022-06-30 2:25PM EDT54.001.440.000.000.00-5360.00%
PFE220701P000545002022-06-30 1:55PM EDT54.502.070.000.000.00-450.00%
PFE220701P000550002022-06-30 1:55PM EDT55.002.560.000.000.00-1160.00%
PFE220701P000555002022-06-27 1:47PM EDT55.503.550.000.000.00-140.00%
PFE220701P000560002022-06-28 11:38AM EDT56.004.990.000.000.00-100.00%
PFE220701P000570002022-05-23 9:57AM EDT57.004.308.008.550.00-20500.78%
PFE220701P000580002022-05-16 12:03AM EDT58.008.207.808.300.00--3413.48%