New Zealand markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.17+1.08 (+3.37%)
At close: 04:02PM EDT
33.17 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:35.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE231006C000350002023-09-29 3:58PM EDT2023-10-060.040.030.04+0.02+100.00%8284,62326.56%
PFE231013C000350002023-09-29 3:42PM EDT2023-10-130.110.110.13+0.07+175.00%6,8391,30325.98%
PFE231020C000350002023-09-29 3:59PM EDT2023-10-200.180.180.20+0.10+125.00%1,29118,81924.71%
PFE231027C000350002023-09-29 3:52PM EDT2023-10-270.270.250.29+0.16+145.45%3541,13424.81%
PFE231103C000350002023-09-29 3:55PM EDT2023-11-030.410.330.45+0.25+156.25%27123327.05%
PFE231110C000350002023-09-28 3:56PM EDT2023-11-100.230.190.26+0.23-207-19.34%
PFE231117C000350002023-09-29 3:53PM EDT2023-11-170.520.510.52+0.25+92.59%2,79817,90124.56%
PFE231215C000350002023-09-29 3:59PM EDT2023-12-150.790.790.81+0.33+71.74%95318,55824.95%
PFE240119C000350002023-09-29 3:54PM EDT2024-01-191.091.101.12+0.37+51.39%2,34339,12325.20%
PFE240315C000350002023-09-29 3:56PM EDT2024-03-151.451.441.48+0.43+42.16%1207,43324.73%
PFE240419C000350002023-09-29 1:28PM EDT2024-04-191.661.661.75+0.41+32.80%3721,45625.29%
PFE240517C000350002023-09-29 11:29AM EDT2024-05-171.721.851.93+0.37+27.41%110525.45%
PFE240621C000350002023-09-29 1:57PM EDT2024-06-211.991.942.04+0.45+29.22%762,81024.71%
PFE240920C000350002023-09-29 1:32PM EDT2024-09-202.402.292.60+0.55+29.73%132,92125.64%
PFE250117C000350002023-09-29 3:59PM EDT2025-01-173.002.903.05+0.53+21.46%1366,30325.17%
PFE250321C000350002023-09-29 3:16PM EDT2025-03-213.142.863.25+0.54+20.77%3217424.90%
PFE251219C000350002023-09-29 2:41PM EDT2025-12-193.733.653.90+0.53+16.56%253,30623.57%
PFE260116C000350002023-09-29 2:50PM EDT2026-01-163.853.754.05+0.55+16.67%501,30923.93%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE231006P000350002023-09-29 1:38PM EDT2023-10-061.881.741.91-1.01-34.95%2249731.64%
PFE231013P000350002023-09-29 2:12PM EDT2023-10-131.921.831.97-1.08-36.00%1415926.66%
PFE231020P000350002023-09-29 3:52PM EDT2023-10-201.901.892.02-1.04-35.37%12723,12224.22%
PFE231027P000350002023-09-29 12:35PM EDT2023-10-272.151.532.45-0.90-29.51%1212235.65%
PFE231103P000350002023-09-29 10:22AM EDT2023-11-032.491.292.97-0.86-25.67%115645.61%
PFE231110P000350002023-09-28 9:38AM EDT2023-11-103.212.444.05+3.21-1-66.26%
PFE231117P000350002023-09-29 3:46PM EDT2023-11-172.502.462.52-0.83-24.92%7114,27328.57%
PFE231215P000350002023-09-29 3:59PM EDT2023-12-152.682.662.70-0.78-22.54%10715,19326.03%
PFE240119P000350002023-09-29 3:14PM EDT2024-01-192.842.812.85-0.76-21.11%8143,84123.78%
PFE240315P000350002023-09-29 3:13PM EDT2024-03-153.253.203.30-0.67-17.09%236,16024.63%
PFE240419P000350002023-09-29 9:35AM EDT2024-04-193.703.303.45-0.35-8.64%9910123.98%
PFE240621P000350002023-09-29 3:52PM EDT2024-06-213.673.603.75-0.68-15.63%5514,60423.66%
PFE240920P000350002023-09-29 11:24AM EDT2024-09-204.023.954.10-0.61-13.17%11,34223.12%
PFE250117P000350002023-09-29 1:30PM EDT2025-01-174.424.354.50-0.57-11.42%2424,72822.68%
PFE250321P000350002023-09-27 10:27AM EDT2025-03-215.054.454.700.00-1951822.57%
PFE251219P000350002023-09-28 3:34PM EDT2025-12-195.805.155.700.00-39,88323.46%
PFE260116P000350002023-09-28 11:12AM EDT2026-01-165.804.505.500.00-115122.07%