UK markets open in 3 hours 22 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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE241018C000150002024-05-28 9:40AM EDT15.0013.3412.9513.85-0.44-3.19%53556.06%
PFE241018C000160002024-05-08 2:39PM EDT16.0012.2512.4012.850.00-5065.63%
PFE241018C000190002024-05-08 3:18PM EDT19.009.309.059.900.00-230058.79%
PFE241018C000200002024-05-15 1:40PM EDT20.009.208.359.000.00-209455.96%
PFE241018C000210002024-05-07 2:32PM EDT21.007.007.257.950.00-1048.93%
PFE241018C000220002024-05-07 3:24PM EDT22.005.596.107.100.00-11847.12%
PFE241018C000230002024-05-28 2:41PM EDT23.005.595.606.25-0.56-9.11%129644.78%
PFE241018C000240002024-05-23 11:17AM EDT24.005.304.304.850.00-294930.86%
PFE241018C000250002024-05-28 2:09PM EDT25.003.903.904.00-0.50-11.36%401,78928.83%
PFE241018C000260002024-05-28 1:56PM EDT26.003.073.103.25-0.44-12.54%2358927.78%
PFE241018C000270002024-05-23 3:37PM EDT27.002.872.472.590.00-1983827.10%
PFE241018C000280002024-05-28 2:57PM EDT28.001.901.931.98-0.35-15.56%313,04126.00%
PFE241018C000290002024-05-28 3:43PM EDT29.001.451.451.49-0.26-15.20%432,66625.44%
PFE241018C000300002024-05-28 3:04PM EDT30.001.031.061.10-0.26-20.16%445,40625.10%
PFE241018C000310002024-05-28 1:15PM EDT31.000.760.761.00-0.37-32.74%883,01728.10%
PFE241018C000320002024-05-28 3:54PM EDT32.000.560.530.64-0.13-18.84%141,92226.07%
PFE241018C000330002024-05-28 11:08AM EDT33.000.410.380.42-0.09-18.00%454,02925.20%
PFE241018C000340002024-05-28 1:16PM EDT34.000.280.270.31-0.11-28.21%1011,13825.59%
PFE241018C000350002024-05-24 11:03AM EDT35.000.260.190.230.00-61,02125.98%
PFE241018C000360002024-05-28 11:56AM EDT36.000.170.140.17-0.01-5.56%141126.37%
PFE241018C000370002024-05-28 3:49PM EDT37.000.110.100.13-0.02-15.38%137826.95%
PFE241018C000380002024-05-23 9:39AM EDT38.000.150.080.280.00-450534.52%
PFE241018C000390002024-05-28 10:40AM EDT39.000.080.030.40-0.01-11.11%19030940.23%
PFE241018C000400002024-05-28 10:31AM EDT40.000.080.030.080.00-1001,01129.98%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE241018P000150002024-05-24 1:02PM EDT15.000.030.020.050.00-13,40150.00%
PFE241018P000160002024-05-23 3:54PM EDT16.000.070.000.070.00-3016048.05%
PFE241018P000170002024-05-03 2:54PM EDT17.000.050.000.280.00-415857.72%
PFE241018P000180002024-05-24 9:53AM EDT18.000.060.020.300.00-114753.22%
PFE241018P000190002024-05-20 2:23PM EDT19.000.040.040.070.00-301,02835.16%
PFE241018P000200002024-05-24 12:10PM EDT20.000.050.050.080.00-192232.03%
PFE241018P000210002024-05-23 12:54PM EDT21.000.070.060.100.00-2002,45429.49%
PFE241018P000220002024-05-28 11:23AM EDT22.000.130.110.15+0.02+18.18%83,75128.13%
PFE241018P000230002024-05-28 3:07PM EDT23.000.210.180.21+0.06+40.00%171,42026.37%
PFE241018P000240002024-05-28 12:00PM EDT24.000.310.280.32+0.05+19.23%117,38825.39%
PFE241018P000250002024-05-28 3:50PM EDT25.000.480.450.48+0.09+23.08%373,88724.46%
PFE241018P000260002024-05-28 3:22PM EDT26.000.710.670.71+0.14+24.56%443,57623.71%
PFE241018P000270002024-05-28 1:01PM EDT27.001.051.001.03+0.17+19.32%2378,15723.15%
PFE241018P000280002024-05-28 3:49PM EDT28.001.461.421.46+0.19+14.96%9142,87222.88%
PFE241018P000290002024-05-28 2:11PM EDT29.002.031.951.99+0.30+17.34%1606,10022.61%
PFE241018P000300002024-05-28 1:01PM EDT30.002.682.572.71+0.37+16.02%248923.78%
PFE241018P000310002024-05-22 12:03PM EDT31.002.613.253.850.00-71,05430.42%
PFE241018P000320002024-05-28 11:25AM EDT32.004.204.054.40+0.90+27.27%127727.15%
PFE241018P000330002024-05-22 11:16AM EDT33.003.994.905.100.00-31924.76%
PFE241018P000340002024-05-16 11:36AM EDT34.005.405.806.700.00-352239.26%
PFE241018P000350002024-05-23 12:44PM EDT35.006.306.607.700.00-42842.46%
PFE241018P000360002024-04-05 11:16AM EDT36.009.888.059.500.00-1158.86%
PFE241018P000400002024-04-29 2:20PM EDT40.0014.6510.9012.450.00-7050.93%