UK markets open in 3 hours 4 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.30-0.58 (-2.01%)
At close: 04:01PM EDT
28.29 -0.01 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240719C000150002024-05-09 12:05PM EDT15.0013.0413.3513.650.00-634106.64%
PFE240719C000160002024-04-30 10:06AM EDT16.009.6512.2012.700.00-1091.41%
PFE240719C000170002024-02-15 11:17AM EDT17.0010.8610.6011.650.00-11101.17%
PFE240719C000190002024-04-26 10:50AM EDT19.006.409.9510.150.00-22105.08%
PFE240719C000200002024-05-16 10:08AM EDT20.009.158.408.600.00-13764.45%
PFE240719C000210002024-03-06 12:31PM EDT21.006.605.207.950.00-1181.15%
PFE240719C000220002024-05-09 12:23PM EDT22.006.166.356.800.00-7754.59%
PFE240719C000230002024-05-15 11:30AM EDT23.006.055.455.750.00-14155.37%
PFE240719C000240002024-05-28 10:40AM EDT24.004.614.454.90-0.47-9.25%23953.03%
PFE240719C000250002024-05-28 11:43AM EDT25.003.603.553.75-0.25-6.49%12,42239.50%
PFE240719C000260002024-05-28 3:24PM EDT26.002.652.642.82-0.51-16.14%896,65033.64%
PFE240719C000270002024-05-28 3:32PM EDT27.001.861.912.05-0.47-20.17%1479,03231.20%
PFE240719C000280002024-05-28 3:43PM EDT28.001.251.261.29-0.40-24.24%67315,21226.76%
PFE240719C000290002024-05-28 3:55PM EDT29.000.790.770.80-0.28-26.17%1,07223,28625.88%
PFE240719C000300002024-05-28 3:54PM EDT30.000.450.430.46-0.20-30.77%3,51617,15825.29%
PFE240719C000310002024-05-28 3:54PM EDT31.000.260.250.26-0.11-29.73%58014,13325.39%
PFE240719C000320002024-05-28 3:52PM EDT32.000.150.140.16-0.07-31.82%2686,14726.56%
PFE240719C000330002024-05-28 2:02PM EDT33.000.100.090.10-0.02-16.67%254,43727.74%
PFE240719C000340002024-05-28 11:58AM EDT34.000.060.040.07-0.03-33.33%232,03429.30%
PFE240719C000350002024-05-28 3:58PM EDT35.000.050.040.070.00-13910,67333.01%
PFE240719C000360002024-05-24 10:38AM EDT36.000.040.020.050.00-18495534.18%
PFE240719C000370002024-05-24 10:27AM EDT37.000.040.010.040.00-101,00135.94%
PFE240719C000380002024-05-22 3:56PM EDT38.000.040.010.030.00-201,00937.11%
PFE240719C000390002024-05-28 10:45AM EDT39.000.020.000.19+0.01+100.00%155155.57%
PFE240719C000400002024-05-28 9:30AM EDT40.000.030.000.05+0.01+50.00%348545.90%
PFE240719C000410002024-04-02 2:06PM EDT41.000.020.000.210.00-10041155.08%
PFE240719C000420002024-05-28 2:34PM EDT42.000.010.010.050.00-170551.17%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240719P000150002024-04-17 10:04AM EDT15.000.030.000.020.00-21,71167.19%
PFE240719P000160002024-05-28 11:49AM EDT16.000.010.000.01-0.01-50.00%24258956.25%
PFE240719P000170002024-05-28 11:52AM EDT17.000.010.000.180.00-1,6801,67775.39%
PFE240719P000180002024-05-16 11:08AM EDT18.000.010.010.070.00-24086159.38%
PFE240719P000190002024-05-24 10:29AM EDT19.000.030.010.100.00-105,64555.86%
PFE240719P000200002024-05-21 12:26PM EDT20.000.020.010.250.00-503,75758.59%
PFE240719P000210002024-05-28 3:49PM EDT21.000.020.010.100.00-11,86848.83%
PFE240719P000220002024-05-28 1:25PM EDT22.000.040.020.10+0.01+33.33%112,26342.58%
PFE240719P000230002024-05-28 3:32PM EDT23.000.050.020.06+0.01+25.00%63,21132.62%
PFE240719P000240002024-05-28 3:59PM EDT24.000.060.060.07+0.01+20.00%375,74127.93%
PFE240719P000250002024-05-28 3:56PM EDT25.000.120.100.12+0.04+50.00%84513,96925.59%
PFE240719P000260002024-05-28 3:53PM EDT26.000.190.190.22+0.03+18.75%35414,68123.58%
PFE240719P000270002024-05-28 3:43PM EDT27.000.390.380.41+0.07+21.87%73710,56222.02%
PFE240719P000280002024-05-28 3:56PM EDT28.000.720.720.75+0.15+26.32%1,13710,57421.05%
PFE240719P000290002024-05-28 3:48PM EDT29.001.261.221.26+0.22+21.15%665,91720.07%
PFE240719P000300002024-05-28 3:31PM EDT30.002.031.702.16+0.45+28.48%1013,94525.29%
PFE240719P000310002024-05-28 1:55PM EDT31.002.892.602.98+0.47+19.42%399826.12%
PFE240719P000320002024-05-23 1:41PM EDT32.003.243.504.050.00-277034.08%
PFE240719P000330002024-05-22 1:54PM EDT33.003.754.305.700.00-1159.42%
PFE240719P000350002024-05-28 11:45AM EDT35.006.706.307.85+0.30+4.69%21574.71%
PFE240719P000370002024-01-29 10:59AM EDT37.009.559.6510.550.00-13091.85%
PFE240719P000390002024-03-05 1:38PM EDT39.0012.3511.6013.400.00-10112.26%
PFE240719P000400002024-05-20 10:03AM EDT40.0011.4011.3013.100.00--074.71%