UK markets open in 40 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.60+1.04 (+3.64%)
At close: 04:00PM EDT
29.74 +0.14 (+0.47%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240531C000190002024-04-23 10:14AM EDT19.007.400.000.000.00-100.00%
PFE240531C000200002024-05-06 12:34PM EDT20.008.150.000.000.00-100.00%
PFE240531C000230002024-05-16 2:46PM EDT23.005.960.000.000.00-1000.00%
PFE240531C000240002024-05-16 10:20AM EDT24.004.890.000.000.00-100.00%
PFE240531C000250002024-05-17 11:03AM EDT25.003.650.000.000.00-200.00%
PFE240531C000260002024-05-22 10:41AM EDT26.003.150.000.000.00-10100.00%
PFE240531C000265002024-05-13 12:51PM EDT26.502.000.000.000.00-200.00%
PFE240531C000270002024-05-22 3:52PM EDT27.002.600.000.000.00-4400.00%
PFE240531C000275002024-05-22 2:32PM EDT27.501.720.000.000.00-4500.00%
PFE240531C000280002024-05-22 3:59PM EDT28.001.730.000.000.00-1,02000.00%
PFE240531C000285002024-05-22 3:58PM EDT28.501.230.000.000.00-68700.00%
PFE240531C000290002024-05-22 3:59PM EDT29.000.830.000.000.00-10,26300.00%
PFE240531C000295002024-05-22 3:59PM EDT29.500.500.000.000.00-8,09500.00%
PFE240531C000300002024-05-22 3:59PM EDT30.000.300.000.000.00-11,79503.13%
PFE240531C000305002024-05-22 3:59PM EDT30.500.180.000.000.00-1,04006.25%
PFE240531C000310002024-05-22 3:59PM EDT31.000.100.000.000.00-2,48706.25%
PFE240531C000320002024-05-22 3:57PM EDT32.000.040.000.000.00-599012.50%
PFE240531C000330002024-05-22 3:47PM EDT33.000.020.000.000.00-39012.50%
PFE240531C000340002024-05-22 12:57PM EDT34.000.010.000.000.00-44025.00%
PFE240531C000350002024-05-22 3:01PM EDT35.000.010.000.000.00-33025.00%
PFE240531C000360002024-05-14 9:30AM EDT36.000.010.000.000.00-1025.00%
PFE240531C000370002024-05-17 12:24PM EDT37.000.020.000.000.00-4025.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240531P000200002024-04-29 10:33AM EDT20.000.090.000.000.00-2050.00%
PFE240531P000210002024-05-08 3:09PM EDT21.000.010.000.000.00-11050.00%
PFE240531P000220002024-05-13 10:11AM EDT22.000.060.000.000.00-1050.00%
PFE240531P000230002024-05-17 10:58AM EDT23.000.010.000.000.00-4050.00%
PFE240531P000235002024-05-17 3:13PM EDT23.500.010.000.000.00-15050.00%
PFE240531P000240002024-05-22 9:52AM EDT24.000.020.000.000.00-1025.00%
PFE240531P000250002024-05-22 2:56PM EDT25.000.010.000.000.00-140025.00%
PFE240531P000260002024-05-22 11:42AM EDT26.000.030.000.000.00-11025.00%
PFE240531P000265002024-05-22 12:19PM EDT26.500.010.000.000.00-2025.00%
PFE240531P000270002024-05-22 3:53PM EDT27.000.040.000.000.00-306012.50%
PFE240531P000275002024-05-22 3:39PM EDT27.500.030.000.000.00-102012.50%
PFE240531P000280002024-05-22 3:55PM EDT28.000.050.000.000.00-1,922012.50%
PFE240531P000285002024-05-22 3:59PM EDT28.500.080.000.000.00-2,01206.25%
PFE240531P000290002024-05-22 3:59PM EDT29.000.170.000.000.00-2,70403.13%
PFE240531P000295002024-05-22 3:59PM EDT29.500.350.000.000.00-76900.78%
PFE240531P000300002024-05-22 3:53PM EDT30.000.670.000.000.00-47400.00%
PFE240531P000305002024-05-22 10:13AM EDT30.501.590.000.000.00-1400.00%
PFE240531P000310002024-05-22 11:27AM EDT31.001.820.000.000.00-20000.00%
PFE240531P000315002024-05-22 10:39AM EDT31.502.450.000.000.00-1600.00%
PFE240531P000320002024-05-21 2:58PM EDT32.003.550.000.000.00-2200.00%
PFE240531P000330002024-05-16 9:30AM EDT33.004.150.000.000.00-100.00%
PFE240531P000350002024-05-06 9:30AM EDT35.008.300.000.000.00--00.00%
PFE240531P000370002024-05-07 3:39PM EDT37.009.600.000.000.00--00.00%