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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE250117C000150002024-05-17 3:18PM EDT15.0013.7013.3014.20+0.46+3.47%3514764.26%
PFE250117C000175002024-05-08 3:18PM EDT17.5010.8010.6512.000.00-2027359.28%
PFE250117C000200002024-05-17 12:45PM EDT20.008.958.509.40-0.14-1.54%72,08844.97%
PFE250117C000225002024-05-16 2:44PM EDT22.506.805.857.050.00-33,90036.79%
PFE250117C000250002024-05-17 3:13PM EDT25.004.594.454.65-0.31-6.33%13131,93127.56%
PFE250117C000275002024-05-17 3:42PM EDT27.502.952.903.05-0.25-7.81%15824,08226.66%
PFE250117C000300002024-05-17 3:51PM EDT30.001.751.721.83-0.18-9.33%96843,43425.66%
PFE250117C000325002024-05-17 3:47PM EDT32.500.960.941.01-0.12-11.11%33530,70424.90%
PFE250117C000350002024-05-17 3:35PM EDT35.000.500.480.55-0.07-12.28%14335,46024.88%
PFE250117C000375002024-05-17 1:26PM EDT37.500.340.260.35+0.03+9.68%1516,52426.25%
PFE250117C000400002024-05-17 3:51PM EDT40.000.190.140.19+0.02+11.76%3646,61226.37%
PFE250117C000425002024-05-17 3:05PM EDT42.500.110.080.140.00-19,65328.13%
PFE250117C000450002024-05-17 3:04PM EDT45.000.090.060.100.00-9415,48829.40%
PFE250117C000475002024-05-17 3:51PM EDT47.500.050.040.080.00-819,16431.06%
PFE250117C000500002024-05-17 3:00PM EDT50.000.040.040.07-0.01-20.00%5120,12732.81%
PFE250117C000525002024-05-15 1:57PM EDT52.500.030.020.050.00-17,98233.59%
PFE250117C000550002024-05-15 2:16PM EDT55.000.030.020.080.00-865,74838.09%
PFE250117C000575002024-05-13 10:53AM EDT57.500.040.010.070.00-298039.45%
PFE250117C000600002024-05-16 3:27PM EDT60.000.020.020.050.00-183,31339.45%
PFE250117C000625002024-05-17 12:07PM EDT62.500.040.010.04+0.02+100.00%1290340.23%
PFE250117C000650002024-05-13 10:14AM EDT65.000.020.010.020.00-21,71038.67%
PFE250117C000700002024-05-16 12:32PM EDT70.000.030.000.05-0.01-25.00%21,80446.09%
PFE250117C000750002024-05-16 1:15PM EDT75.000.010.000.050.00-2418949.02%
PFE250117C000800002024-05-16 1:15PM EDT80.000.010.010.030.00-11,60948.83%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE250117P000150002024-05-17 3:04PM EDT15.000.050.050.090.00-104,01042.77%
PFE250117P000175002024-05-17 12:58PM EDT17.500.060.050.10-0.02-25.00%19,71434.38%
PFE250117P000200002024-05-17 3:49PM EDT20.000.140.120.16-0.03-17.65%2515,56529.00%
PFE250117P000225002024-05-17 3:28PM EDT22.500.350.300.36+0.02+6.06%5048,68826.37%
PFE250117P000250002024-05-17 3:42PM EDT25.000.800.740.85+0.08+11.11%6458,94425.34%
PFE250117P000275002024-05-17 3:44PM EDT27.501.651.541.63+0.15+10.00%12346,19223.56%
PFE250117P000300002024-05-17 3:28PM EDT30.002.852.822.93+0.15+5.56%21118,11322.88%
PFE250117P000325002024-05-17 2:45PM EDT32.504.604.554.750.00-10019,73323.44%
PFE250117P000350002024-05-16 3:32PM EDT35.006.406.556.800.00-5132,91323.12%
PFE250117P000375002024-05-15 12:03PM EDT37.508.708.309.750.00-521,54835.38%
PFE250117P000400002024-05-13 9:30AM EDT40.0012.0510.7011.850.00-52,79233.42%
PFE250117P000425002024-05-17 3:00PM EDT42.5013.8913.4514.75+0.34+2.51%2,7804,15844.58%
PFE250117P000450002024-05-17 3:56PM EDT45.0016.2515.9016.50+0.15+0.93%2,4162,76431.35%
PFE250117P000475002024-05-17 3:09PM EDT47.5018.8518.7019.30+0.60+3.29%13811043.26%
PFE250117P000500002024-05-17 3:09PM EDT50.0021.5920.9021.80+0.64+3.05%79063346.34%
PFE250117P000525002024-05-16 3:04PM EDT52.5023.5022.9024.750.00-431758.59%
PFE250117P000550002024-01-30 2:21PM EDT55.0027.9027.3528.950.00-12175.78%
PFE250117P000575002023-12-26 3:29PM EDT57.5029.2529.0530.950.00-1068.70%
PFE250117P000600002024-05-16 3:33PM EDT60.0030.7531.0032.200.00-632150.39%
PFE250117P000625002023-04-11 2:43PM EDT62.5020.7024.7525.350.00--10.00%
PFE250117P000650002023-12-26 4:30PM EDT65.0036.6536.5537.750.00-1169.48%
PFE250117P000700002024-02-07 4:48PM EDT70.0042.5741.8543.550.00-2884.06%
PFE250117P000750002024-03-12 10:34AM EDT75.0047.0648.2549.300.00-60104.40%
PFE250117P000800002024-05-08 12:25PM EDT80.0052.1250.5052.100.00-8079.88%