UK markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.64-0.28 (-0.97%)
At close: 04:01PM EDT
28.68 +0.04 (+0.14%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240920C000150002024-05-15 12:54PM EDT15.0014.2413.4513.950.00-178755.47%
PFE240920C000175002024-05-09 12:02PM EDT17.5010.5911.0511.550.00-45552.44%
PFE240920C000200002024-05-15 12:55PM EDT20.009.258.709.100.00-333053.13%
PFE240920C000210002024-05-15 9:50AM EDT21.007.407.808.250.00-11052.25%
PFE240920C000225002024-05-15 11:15AM EDT22.506.526.156.550.00-166038.18%
PFE240920C000240002024-05-15 11:40AM EDT24.005.204.955.150.00-255233.25%
PFE240920C000250002024-05-17 2:23PM EDT25.004.104.054.20-0.19-4.43%634,47429.22%
PFE240920C000260002024-05-17 2:17PM EDT26.003.203.253.35-0.45-12.33%472,27026.86%
PFE240920C000275002024-05-17 3:47PM EDT27.502.202.062.41-0.34-13.39%18656,51027.10%
PFE240920C000290002024-05-17 2:21PM EDT29.001.401.391.42-0.26-15.66%21414,43523.61%
PFE240920C000300002024-05-17 3:30PM EDT30.000.980.970.99-0.20-16.95%69816,81622.97%
PFE240920C000310002024-05-17 3:17PM EDT31.000.670.650.69-0.15-18.29%2693,73122.93%
PFE240920C000325002024-05-17 3:59PM EDT32.500.380.350.38-0.10-20.83%808,03922.85%
PFE240920C000340002024-05-16 3:54PM EDT34.000.230.170.20-0.02-8.00%695622.85%
PFE240920C000350002024-05-17 2:52PM EDT35.000.140.120.15-0.04-22.22%18711,43223.78%
PFE240920C000360002024-05-17 10:39AM EDT36.000.080.080.11-0.03-27.27%51,89824.51%
PFE240920C000375002024-05-16 3:31PM EDT37.500.060.060.100.00-36,92127.25%
PFE240920C000400002024-05-16 12:46PM EDT40.000.040.040.100.00-1967,97232.23%
PFE240920C000425002024-05-16 10:19AM EDT42.500.030.010.100.00-1902,47936.72%
PFE240920C000450002024-05-09 3:40PM EDT45.000.010.000.090.00-31,02940.23%
PFE240920C000475002024-03-18 10:22AM EDT47.500.030.000.150.00-5025048.05%
PFE240920C000500002024-05-16 10:36AM EDT50.000.030.000.040.00-1526142.19%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240920P000150002024-05-10 11:29AM EDT15.000.030.010.04+0.02+200.00%29,33852.34%
PFE240920P000175002024-05-17 10:42AM EDT17.500.020.000.21-0.01-33.33%911,99755.66%
PFE240920P000200002024-05-13 3:01PM EDT20.000.050.030.180.00-1212,34541.41%
PFE240920P000210002024-05-16 9:46AM EDT21.000.070.050.240.00-45,21639.55%
PFE240920P000225002024-05-15 1:51PM EDT22.500.100.080.12-0.01-9.09%1025,05727.44%
PFE240920P000240002024-05-17 10:55AM EDT24.000.190.170.19+0.01+5.56%3437,35124.17%
PFE240920P000250002024-05-17 1:09PM EDT25.000.310.280.31+0.02+6.90%47131,76423.34%
PFE240920P000260002024-05-17 11:50AM EDT26.000.490.470.50+0.04+8.89%1126,26722.75%
PFE240920P000275002024-05-17 3:41PM EDT27.500.930.920.97+0.07+8.14%7538,17022.36%
PFE240920P000290002024-05-17 1:55PM EDT29.001.651.611.67+0.15+10.00%22411,36121.97%
PFE240920P000300002024-05-17 1:25PM EDT30.002.252.192.27+0.10+4.65%610,18821.75%
PFE240920P000310002024-05-17 11:50AM EDT31.002.992.763.40+0.20+7.17%1559328.71%
PFE240920P000325002024-05-16 10:03AM EDT32.503.904.104.200.00-16,38321.97%
PFE240920P000340002024-05-08 3:59PM EDT34.006.205.155.600.00-2587724.07%
PFE240920P000350002024-05-14 11:44AM EDT35.006.666.207.050.00-32,32037.62%
PFE240920P000360002024-03-04 2:35PM EDT36.0010.358.059.700.00-31456.10%
PFE240920P000375002024-03-18 12:46PM EDT37.509.8511.8513.400.00-304696.88%
PFE240920P000400002024-05-08 2:27PM EDT40.0012.2011.0511.550.00-21636.72%
PFE240920P000425002023-11-17 2:35PM EDT42.5012.7015.9516.250.00-22787.55%
PFE240920P000450002023-12-13 11:12AM EDT45.0019.2015.8517.000.00-10161.33%
PFE240920P000475002023-11-13 10:50AM EDT47.5018.3820.6521.550.00-2099.39%
PFE240920P000500002024-04-04 2:02PM EDT50.0023.0021.6023.400.00-101083.01%