UK markets open in 5 hours

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
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240816C000150002024-05-08 3:03PM EDT15.0013.3513.2013.650.00-75478.13%
PFE240816C000160002024-05-02 1:05PM EDT16.0011.7512.2512.800.00-20080.47%
PFE240816C000170002024-05-06 9:38AM EDT17.0011.2511.4011.750.00-3176.76%
PFE240816C000180002024-05-08 3:46PM EDT18.0010.3510.4010.650.00-480066.41%
PFE240816C000190002024-05-15 10:18AM EDT19.009.908.609.750.00-1171.97%
PFE240816C000200002024-05-22 3:59PM EDT20.009.858.358.700.00-115153.52%
PFE240816C000210002024-05-15 11:10AM EDT21.007.957.357.700.00-1455.76%
PFE240816C000220002024-05-22 3:59PM EDT22.007.906.256.850.00-15254.79%
PFE240816C000230002024-05-23 11:08AM EDT23.006.105.355.700.00-326642.87%
PFE240816C000240002024-05-28 1:38PM EDT24.004.534.604.75-0.47-9.40%119,26638.23%
PFE240816C000250002024-05-28 12:42PM EDT25.003.753.703.80-0.45-10.71%33,51033.25%
PFE240816C000260002024-05-28 10:39AM EDT26.002.902.882.98-0.38-11.59%46,94230.96%
PFE240816C000270002024-05-28 3:04PM EDT27.002.082.132.19-0.50-19.38%167,61128.08%
PFE240816C000280002024-05-28 3:30PM EDT28.001.471.531.56-0.34-18.78%16017,22826.73%
PFE240816C000290002024-05-28 3:54PM EDT29.001.071.061.08-0.26-19.55%40025,38026.22%
PFE240816C000300002024-05-28 3:56PM EDT30.000.700.690.70-0.19-21.35%59517,26625.49%
PFE240816C000310002024-05-28 3:17PM EDT31.000.430.430.47-0.12-21.82%1906,10625.93%
PFE240816C000320002024-05-28 2:51PM EDT32.000.270.280.29-0.12-30.77%2196,27925.73%
PFE240816C000330002024-05-28 1:54PM EDT33.000.180.170.20-0.07-28.00%351,94826.66%
PFE240816C000340002024-05-28 1:09PM EDT34.000.130.120.14-0.03-18.75%32,02927.54%
PFE240816C000350002024-05-28 11:46AM EDT35.000.090.070.10-0.03-25.00%111,69828.52%
PFE240816C000360002024-05-28 1:01PM EDT36.000.050.030.17-0.06-54.55%2364935.25%
PFE240816C000370002024-05-28 10:28AM EDT37.000.050.030.09-0.01-16.67%18438833.40%
PFE240816C000380002024-05-24 1:54PM EDT38.000.050.020.050.00-1293,62332.42%
PFE240816C000390002024-05-24 1:59PM EDT39.000.050.000.230.00-48649446.78%
PFE240816C000400002024-05-24 1:56PM EDT40.000.050.010.090.00-25459940.82%
PFE240816C000410002024-05-23 10:26AM EDT41.000.030.000.100.00-5064943.95%
PFE240816C000420002024-05-09 12:09PM EDT42.000.010.000.060.00-157242.38%
PFE240816C000430002024-05-07 12:46PM EDT43.000.010.000.200.00-10024055.27%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240816P000150002024-05-24 1:16PM EDT15.000.010.000.020.00-506,20453.91%
PFE240816P000160002024-05-24 10:32AM EDT16.000.020.000.070.00-554857.42%
PFE240816P000170002024-05-28 10:20AM EDT17.000.010.000.20-0.04-80.00%137361.91%
PFE240816P000180002024-05-15 12:55PM EDT18.000.030.010.200.00-51,13656.45%
PFE240816P000190002024-05-23 9:30AM EDT19.000.050.010.060.00-505,35045.70%
PFE240816P000200002024-05-24 12:39PM EDT20.000.040.010.070.00-2175241.80%
PFE240816P000210002024-05-24 9:37AM EDT21.000.040.030.070.00-144936.72%
PFE240816P000220002024-05-24 10:06AM EDT22.000.060.040.290.00-589344.73%
PFE240816P000230002024-05-28 9:39AM EDT23.000.110.080.11+0.03+37.50%28,71729.98%
PFE240816P000240002024-05-28 12:39PM EDT24.000.150.140.18+0.03+25.00%68,53828.42%
PFE240816P000250002024-05-28 3:00PM EDT25.000.290.240.29+0.09+45.00%7811,53027.00%
PFE240816P000260002024-05-28 3:31PM EDT26.000.490.440.48+0.12+32.43%1886,95526.17%
PFE240816P000270002024-05-28 3:52PM EDT27.000.770.750.77+0.17+28.33%2895,97825.59%
PFE240816P000280002024-05-28 3:52PM EDT28.001.191.161.18+0.26+27.96%2756,38225.20%
PFE240816P000290002024-05-28 12:34PM EDT29.001.751.691.73+0.33+23.24%53,39025.29%
PFE240816P000300002024-05-28 3:04PM EDT30.002.472.342.41+0.34+15.96%21,10225.73%
PFE240816P000310002024-05-23 3:59PM EDT31.002.863.103.250.00-3578827.83%
PFE240816P000320002024-05-24 11:05AM EDT32.003.623.954.050.00-175227.49%
PFE240816P000330002024-05-22 1:51PM EDT33.003.954.854.950.00-199528.42%
PFE240816P000340002024-05-22 3:26PM EDT34.004.805.755.950.00-1510132.13%
PFE240816P000350002024-05-22 3:26PM EDT35.005.736.507.350.00-104948.00%
PFE240816P000380002024-02-13 1:40PM EDT38.0010.969.0010.150.00-1152.49%
PFE240816P000400002024-01-26 12:15PM EDT40.0012.6011.7512.650.00-2060.25%
PFE240816P000420002024-05-20 12:16PM EDT42.0013.3213.2014.200.00-3365.87%