UK markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.88+0.19 (+0.66%)
At close: 04:00PM EDT
28.87 -0.01 (-0.03%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE250321C000150002024-05-08 3:46PM EDT15.0013.4013.5015.800.00-49012864.11%
PFE250321C000175002024-05-15 12:10PM EDT17.5011.7011.3513.700.00-85659.67%
PFE250321C000200002024-05-24 3:32PM EDT20.009.058.459.55-0.05-0.55%563839.31%
PFE250321C000225002024-05-24 12:42PM EDT22.506.806.107.80-0.79-10.41%22,20941.09%
PFE250321C000250002024-05-24 11:47AM EDT25.004.804.755.400.00-21,44831.69%
PFE250321C000275002024-05-24 1:49PM EDT27.503.262.883.50-0.04-1.21%274,45027.04%
PFE250321C000300002024-05-24 3:25PM EDT30.002.102.082.32-0.05-2.33%239,24926.73%
PFE250321C000325002024-05-23 2:16PM EDT32.501.351.201.50+0.06+4.65%137,00226.76%
PFE250321C000350002024-05-24 3:30PM EDT35.000.800.700.90+0.05+6.67%344,86626.27%
PFE250321C000375002024-05-23 3:32PM EDT37.500.460.370.740.00-41,30229.15%
PFE250321C000400002024-05-24 3:30PM EDT40.000.310.280.30+0.03+10.71%53,38425.88%
PFE250321C000425002024-05-24 9:42AM EDT42.500.230.150.25+0.02+9.52%15,62928.03%
PFE250321C000450002024-05-24 11:40AM EDT45.000.130.090.21-0.02-13.33%103,51029.93%
PFE250321C000475002024-05-16 12:02PM EDT47.500.090.000.200.00-1018332.32%
PFE250321C000500002024-05-23 9:37AM EDT50.000.080.040.200.00-1881134.86%
PFE250321C000550002024-05-24 12:05PM EDT55.000.020.020.10-0.03-60.00%5369635.06%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE250321P000150002024-05-22 3:07PM EDT15.000.070.030.290.00-311,34749.22%
PFE250321P000175002024-05-22 3:59PM EDT17.500.100.080.150.00-1273433.89%
PFE250321P000200002024-05-22 9:57AM EDT20.000.200.170.270.00-17,47130.08%
PFE250321P000225002024-05-24 3:19PM EDT22.500.510.440.55+0.02+4.08%5028,73427.88%
PFE250321P000250002024-05-23 3:58PM EDT25.001.060.931.120.00-4212,21926.91%
PFE250321P000275002024-05-24 3:43PM EDT27.501.911.772.00-0.04-2.05%68,71725.86%
PFE250321P000300002024-05-24 12:00PM EDT30.003.252.943.30+0.10+3.17%1892,37225.42%
PFE250321P000325002024-05-23 9:35AM EDT32.504.504.054.950.00-13,91325.04%
PFE250321P000350002024-05-22 9:58AM EDT35.006.616.257.050.00-51,04326.67%
PFE250321P000375002024-04-16 3:43PM EDT37.5012.288.859.400.00-501,19129.74%
PFE250321P000400002024-05-13 10:32AM EDT40.0011.4511.1012.250.00-438838.72%
PFE250321P000425002024-05-10 2:42PM EDT42.5014.4012.1013.850.00-1810027.64%
PFE250321P000450002024-03-26 12:46PM EDT45.0017.5119.1021.000.00-102277.44%
PFE250321P000475002024-02-20 3:16PM EDT47.5019.8018.9520.350.00-16957.62%
PFE250321P000500002024-05-16 2:02PM EDT50.0021.1520.1021.550.00-8840.99%
PFE250321P000550002024-05-09 12:31PM EDT55.0027.1625.6026.700.00-5549.19%