UK markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.69-0.91 (-3.07%)
At close: 04:01PM EDT
28.69 0.00 (0.00%)
After hours: 05:15PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240621C000150002024-05-08 3:46PM EDT15.0013.3013.6513.850.00-16114.06%
PFE240621C000175002024-05-08 3:45PM EDT17.5010.8011.1511.350.00-3589.84%
PFE240621C000190002024-05-08 3:18PM EDT19.009.209.659.850.00-1176.56%
PFE240621C000200002024-05-22 1:30PM EDT20.009.458.658.900.00-1022172.66%
PFE240621C000210002024-05-10 11:28AM EDT21.007.147.657.900.00-13064.45%
PFE240621C000225002024-05-22 10:59AM EDT22.506.836.206.400.00-116855.47%
PFE240621C000240002024-05-22 3:29PM EDT24.005.504.704.900.00-415951.27%
PFE240621C000250002024-05-23 3:37PM EDT25.003.953.703.95-0.80-16.84%71,54445.41%
PFE240621C000260002024-05-23 1:47PM EDT26.003.002.772.94-0.76-20.21%636,25235.65%
PFE240621C000275002024-05-23 3:51PM EDT27.501.551.501.57-0.86-35.68%73831,39526.27%
PFE240621C000290002024-05-23 3:55PM EDT29.000.600.580.61-0.63-51.22%3,92626,00322.85%
PFE240621C000300002024-05-23 3:58PM EDT30.000.280.270.28-0.42-60.00%10,38645,01922.75%
PFE240621C000310002024-05-23 3:59PM EDT31.000.130.120.14-0.26-66.67%8719,49524.32%
PFE240621C000325002024-05-23 3:07PM EDT32.500.050.040.06-0.10-66.67%87930,08127.74%
PFE240621C000340002024-05-23 3:42PM EDT34.000.040.020.04-0.03-42.86%21010,68732.62%
PFE240621C000350002024-05-23 10:15AM EDT35.000.030.010.03-0.01-25.00%2651,86235.16%
PFE240621C000360002024-05-23 3:36PM EDT36.000.030.010.070.00-102,37745.51%
PFE240621C000375002024-05-22 3:59PM EDT37.500.010.000.02-0.01-50.00%19,38442.58%
PFE240621C000390002024-05-22 3:59PM EDT39.000.010.000.040.00-601,44852.73%
PFE240621C000400002024-05-23 3:30PM EDT40.000.010.000.010.00-312,24146.88%
PFE240621C000410002024-03-21 12:08PM EDT41.000.020.000.150.00-401,06866.02%
PFE240621C000425002024-05-22 10:51AM EDT42.500.010.000.010.00-910,47150.00%
PFE240621C000440002024-03-19 9:38AM EDT44.000.030.000.030.00-10086060.94%
PFE240621C000450002024-05-14 1:55PM EDT45.000.010.000.010.00-19,31756.25%
PFE240621C000460002024-03-15 3:19PM EDT46.000.020.000.040.00-156768.75%
PFE240621C000475002024-05-22 1:25PM EDT47.500.010.000.010.00-23,23962.50%
PFE240621C000490002024-03-04 3:11PM EDT49.000.020.000.100.00-4115486.33%
PFE240621C000500002024-05-23 3:34PM EDT50.000.010.000.010.00-314,27568.75%
PFE240621C000525002024-05-17 10:39AM EDT52.500.010.000.010.00-11,86973.44%
PFE240621C000550002024-04-30 11:29AM EDT55.000.010.000.010.00-13,98778.13%
PFE240621C000575002024-04-08 2:02PM EDT57.500.010.000.010.00-51,49884.38%
PFE240621C000600002024-05-01 11:53AM EDT60.000.010.000.010.00-11,11587.50%
PFE240621C000625002024-01-16 10:30AM EDT62.500.010.000.000.00-130750.00%
PFE240621C000650002024-01-24 2:56PM EDT65.000.030.000.030.00-2523106.25%
PFE240621C000700002024-01-30 4:18PM EDT70.000.010.000.020.00-21,895109.38%
PFE240621C000750002024-01-17 12:05PM EDT75.000.010.000.020.00-2662118.75%
PFE240621C000800002024-02-20 10:30AM EDT80.000.090.000.020.00-10109125.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240621P000150002024-05-16 3:58PM EDT15.000.010.000.030.00-184,40593.75%
PFE240621P000175002024-05-08 11:41AM EDT17.500.010.000.030.00-33,58673.44%
PFE240621P000190002024-05-21 11:34AM EDT19.000.030.000.070.00-14,62170.31%
PFE240621P000200002024-05-22 3:43PM EDT20.000.010.000.040.00-1210,20557.81%
PFE240621P000210002024-05-23 9:32AM EDT21.000.010.000.020.00-210,77750.78%
PFE240621P000225002024-05-23 2:26PM EDT22.500.020.010.030.00-719,44043.36%
PFE240621P000240002024-05-23 3:04PM EDT24.000.020.020.04-0.01-33.33%5827,26035.16%
PFE240621P000250002024-05-23 3:53PM EDT25.000.040.030.040.00-15040,49628.32%
PFE240621P000260002024-05-23 3:14PM EDT26.000.050.050.060.00-5541,60123.63%
PFE240621P000275002024-05-23 3:49PM EDT27.500.210.200.22+0.07+50.00%19,55859,39620.22%
PFE240621P000290002024-05-23 3:57PM EDT29.000.780.770.79+0.28+56.00%2,12518,09018.90%
PFE240621P000300002024-05-23 2:59PM EDT30.001.401.431.51+0.43+44.33%1,27023,37019.63%
PFE240621P000310002024-05-23 3:22PM EDT31.002.242.302.42+0.59+35.76%382,21622.66%
PFE240621P000325002024-05-23 1:32PM EDT32.503.803.703.95+0.55+16.92%1,0451,03433.89%
PFE240621P000340002024-05-23 9:37AM EDT34.004.905.205.40+0.05+1.03%1438.28%
PFE240621P000350002024-05-23 3:13PM EDT35.006.156.206.45+0.35+6.03%94266447.66%
PFE240621P000360002024-05-10 3:00PM EDT36.008.057.207.400.00-3047.85%
PFE240621P000375002024-05-23 3:10PM EDT37.508.808.708.95+0.70+8.64%1238559.57%
PFE240621P000390002024-05-10 3:03PM EDT39.0011.1510.2010.450.00-15066.21%
PFE240621P000400002024-05-23 3:12PM EDT40.0011.1511.2011.45+0.75+7.21%684670.31%
PFE240621P000410002024-02-21 4:50PM EDT41.0013.5512.9014.800.00-5000145.65%
PFE240621P000425002024-05-13 2:03PM EDT42.5014.1713.7013.900.00-1273.83%
PFE240621P000440002024-04-19 10:20AM EDT44.0018.8015.2515.600.00-1082.42%
PFE240621P000450002024-05-23 3:10PM EDT45.0016.1516.2016.40+0.75+4.87%1006382.03%
PFE240621P000460002023-12-28 1:15PM EDT46.0017.4018.4519.000.00-10165.14%
PFE240621P000475002023-12-26 3:29PM EDT47.5019.3019.6020.550.00-15165.33%
PFE240621P000490002024-01-05 10:56AM EDT49.0020.1021.4522.750.00-10192.82%
PFE240621P000500002024-05-23 3:11PM EDT50.0021.1521.1521.40+0.60+2.92%1308097.27%
PFE240621P000525002024-02-21 4:50PM EDT52.5024.8524.5525.950.00-1,2000192.19%
PFE240621P000550002023-12-26 4:31PM EDT55.0026.7026.9528.100.00-20190.82%
PFE240621P000575002023-12-28 12:18PM EDT57.5028.8529.7030.300.00-10197.75%
PFE240621P000600002023-12-28 11:00AM EDT60.0031.2532.3532.800.00-11208.89%
PFE240621P000625002023-12-27 12:37PM EDT62.5033.9534.6535.500.00-20216.02%
PFE240621P000650002023-12-27 4:43PM EDT65.0036.5537.3038.100.00-120228.81%
PFE240621P000700002023-12-28 11:00AM EDT70.0041.2042.4042.650.00-32233.01%
PFE240621P000750002024-01-05 11:25AM EDT75.0045.9047.6548.500.00-10270.36%
PFE240621P000800002024-01-24 4:16PM EDT80.0051.9752.0552.450.00-100239.65%