UK markets open in 3 hours 40 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.24+0.53 (+1.07%)
At close: 04:03PM EST
50.14 -0.10 (-0.20%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221209C000350002022-12-02 9:53AM EST35.0015.8015.1015.450.00-212223.44%
PFE221209C000420002022-11-28 3:44PM EST42.007.658.108.450.00-12121.09%
PFE221209C000430002022-12-06 3:40PM EST43.006.757.057.550.00-3014117.97%
PFE221209C000435002022-12-06 10:56AM EST43.506.606.606.950.00-69100.78%
PFE221209C000440002022-11-23 10:52AM EST44.004.926.106.450.00-101793.75%
PFE221209C000450002022-12-07 10:14AM EST45.005.755.155.45+1.43+33.10%11088.67%
PFE221209C000460002022-12-07 3:28PM EST46.004.344.204.40+0.37+9.32%2610274.22%
PFE221209C000465002022-12-06 10:01AM EST46.503.903.603.900.00-2784.96%
PFE221209C000470002022-12-07 12:02PM EST47.003.303.203.35+0.42+14.58%1227753.13%
PFE221209C000475002022-12-07 11:17AM EST47.503.002.692.93+0.10+3.45%3853.91%
PFE221209C000480002022-12-07 3:42PM EST48.002.332.212.41+0.53+29.44%341,29259.77%
PFE221209C000485002022-12-07 12:43PM EST48.502.131.731.95+0.71+50.00%13654.49%
PFE221209C000490002022-12-07 3:28PM EST49.001.391.291.40+0.42+43.30%751,59339.65%
PFE221209C000495002022-12-07 3:20PM EST49.500.970.890.97+0.33+51.56%13697435.16%
PFE221209C000500002022-12-07 3:58PM EST50.000.590.540.59+0.24+68.57%1,0243,46131.06%
PFE221209C000510002022-12-07 3:58PM EST51.000.160.150.18+0.06+60.00%4,0253,89431.06%
PFE221209C000520002022-12-07 3:59PM EST52.000.040.040.060.00-4,2405,31435.55%
PFE221209C000530002022-12-07 3:34PM EST53.000.010.010.020.00-4221,06839.45%
PFE221209C000540002022-12-07 2:35PM EST54.000.010.000.010.00-9668045.31%
PFE221209C000550002022-12-07 10:31AM EST55.000.010.000.010.00-926250.00%
PFE221209C000560002022-12-05 2:56PM EST56.000.010.000.010.00-45559.38%
PFE221209C000570002022-11-18 9:31AM EST57.000.010.000.180.00-11104.69%
PFE221209C000580002022-12-05 2:05PM EST58.000.010.000.020.00-102081.25%
PFE221209C000590002022-12-01 12:03PM EST59.000.010.000.180.00--2126.56%
PFE221209C000650002022-12-05 9:35AM EST65.000.010.000.070.00-710159.38%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221209P000350002022-10-28 12:31PM EST35.000.040.000.050.00-40212.50%
PFE221209P000360002022-11-08 12:54PM EST36.000.020.000.480.00-212291.02%
PFE221209P000370002022-11-21 3:28PM EST37.000.020.000.480.00-58271.48%
PFE221209P000380002022-11-16 3:52PM EST38.000.040.000.330.00-311232.42%
PFE221209P000390002022-11-21 12:54PM EST39.000.020.000.040.00-14150.00%
PFE221209P000400002022-12-01 10:05AM EST40.000.010.000.010.00-17118.75%
PFE221209P000410002022-11-21 3:28PM EST41.000.040.000.010.00-521106.25%
PFE221209P000420002022-12-01 10:00AM EST42.000.020.000.020.00-1142101.56%
PFE221209P000430002022-12-05 1:10PM EST43.000.010.000.010.00-1449981.25%
PFE221209P000435002022-11-25 10:49AM EST43.500.030.000.040.00-333092.19%
PFE221209P000440002022-11-30 2:44PM EST44.000.020.000.010.00-32,82471.88%
PFE221209P000445002022-12-07 9:32AM EST44.500.010.000.010.00-1012665.63%
PFE221209P000450002022-12-06 12:28PM EST45.000.020.000.010.00-3250259.38%
PFE221209P000455002022-12-06 1:25PM EST45.500.010.000.010.00-1023656.25%
PFE221209P000460002022-12-07 2:32PM EST46.000.010.000.02-0.01-50.00%7241,89354.69%
PFE221209P000465002022-12-07 3:47PM EST46.500.020.010.03+0.01+100.00%5632653.91%
PFE221209P000470002022-12-07 10:35AM EST47.000.020.000.03-0.01-33.33%460451.56%
PFE221209P000475002022-12-07 1:27PM EST47.500.020.010.02-0.03-60.00%13336941.41%
PFE221209P000480002022-12-07 3:24PM EST48.000.020.020.03-0.08-80.00%2690737.89%
PFE221209P000485002022-12-07 3:46PM EST48.500.040.030.05-0.09-69.23%2847,46334.77%
PFE221209P000490002022-12-07 3:58PM EST49.000.080.050.08-0.15-65.22%2833,16831.06%
PFE221209P000495002022-12-07 3:22PM EST49.500.150.120.16-0.23-60.53%49592229.49%
PFE221209P000500002022-12-07 3:59PM EST50.000.290.270.31-0.40-57.97%74085428.32%
PFE221209P000510002022-12-07 3:28PM EST51.000.830.860.91-0.47-36.15%1741,42028.52%
PFE221209P000520002022-12-07 10:31AM EST52.001.061.661.88-0.57-34.97%349643.56%
PFE221209P000530002022-12-06 11:39AM EST53.003.102.612.850.00-1854.69%
PFE221209P000540002022-12-06 1:06PM EST54.003.053.603.90-1.55-33.70%4276.17%
PFE221209P000570002022-11-30 9:34AM EST57.007.506.606.900.00--0115.23%
PFE221209P000600002022-11-29 9:49AM EST60.0010.509.559.900.00--0149.61%