UK Markets close in 6 hrs 17 mins

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
54.27+1.23 (+2.32%)
At close: 04:02PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220121C000150002020-11-10 2:02PM EST15.0024.000.000.000.00-500.00%
PFE220121C000180002020-11-16 9:34AM EST18.0019.800.000.000.00-500.00%
PFE220121C000200002021-06-16 9:03AM EST20.0019.0019.0519.650.00-20700.00%
PFE220121C000230002020-11-05 10:01AM EST23.0013.940.000.000.00-3600.00%
PFE220121C000250002021-06-17 10:24AM EST25.0014.1014.1014.200.00-302600.00%
PFE220121C000280002020-11-10 3:55PM EST28.0011.300.000.000.00-1500.00%
PFE220121C000300002020-11-10 3:56PM EST30.009.550.000.000.00-5900.00%
PFE220121C000310002021-06-11 1:26PM EST31.009.207.259.500.00-6270.00%
PFE220121C000320002021-06-23 1:52PM EST32.007.357.058.20+0.15+2.08%73480.00%
PFE220121C000330002021-06-24 10:36AM EST33.006.356.256.400.00-212,8150.00%
PFE220121C000340002021-06-21 12:39PM EST34.005.705.405.500.00-31470.00%
PFE220121C000350002021-06-23 2:54PM EST35.004.604.604.700.00-6520,5590.00%
PFE220121C000360002021-06-23 2:01PM EST36.003.853.853.950.00-281,1110.00%
PFE220121C000370002021-06-24 11:10AM EST37.003.203.153.250.00-2114,8960.00%
PFE220121C000380002021-06-23 2:58PM EST38.002.652.582.680.00-97370.00%
PFE220121C000390002021-06-24 10:10AM EST39.002.122.102.16+0.01+0.47%41,3160.00%
PFE220121C000400002021-06-24 10:27AM EST40.001.701.701.72+0.01+0.59%14329,2960.00%
PFE220121C000410002021-06-24 11:13AM EST41.001.351.351.38+0.01+0.75%281,8140.00%
PFE220121C000420002021-06-23 1:54PM EST42.001.081.041.08+0.02+1.89%1021,1000.00%
PFE220121C000430002021-06-24 8:33AM EST43.000.870.830.86+0.03+3.57%32,0490.00%
PFE220121C000440002021-06-24 9:45AM EST44.000.690.660.67+0.03+4.55%61,6530.00%
PFE220121C000450002020-11-10 3:53PM EST45.002.150.000.000.00-43100.00%
PFE220121C000460002021-06-23 10:45AM EST46.000.430.420.430.00-59280.00%
PFE220121C000470002021-06-23 1:36PM EST47.000.360.330.35+0.02+5.88%36,8310.00%
PFE220121C000480002021-06-22 12:55PM EST48.000.310.280.300.00-3078230.00%
PFE220121C000490002021-06-18 1:22PM EST49.000.250.230.260.00-11,0210.00%
PFE220121C000500002021-06-24 8:56AM EST50.000.210.200.21+0.01+5.00%615,4980.00%
PFE220121C000550002021-06-24 9:52AM EST55.000.120.100.12+0.01+9.09%419,0244.88%
PFE220121C000600002021-06-24 11:00AM EST60.000.090.080.090.00-5021,82217.97%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220121P000150002020-11-13 12:45PM EST15.000.060.000.000.00-18050.00%
PFE220121P000180002020-11-16 9:31AM EST18.000.150.000.000.00-1050.00%
PFE220121P000200002021-06-24 8:33AM EST20.000.060.020.06+0.02+50.00%23,867118.75%
PFE220121P000230002020-11-06 9:38AM EST23.000.350.000.000.00-2050.00%
PFE220121P000250002021-06-24 9:55AM EST25.000.100.060.100.00-1003,896102.73%
PFE220121P000280002020-11-10 3:13PM EST28.001.030.000.000.00-7050.00%
PFE220121P000300002021-06-24 8:33AM EST30.000.250.220.27-0.01-3.85%424,23297.46%
PFE220121P000310002021-06-09 10:38AM EST31.000.360.300.330.00-4723,39797.66%
PFE220121P000320002021-06-22 1:36PM EST32.000.390.390.450.00-71,99198.93%
PFE220121P000330002020-11-10 2:44PM EST33.002.500.000.000.00-125025.00%
PFE220121P000340002021-06-23 2:10PM EST34.000.740.720.730.00-142,692102.44%
PFE220121P000350002021-06-24 10:16AM EST35.000.950.930.95-0.01-1.04%1625,196104.83%
PFE220121P000360002021-06-23 8:30AM EST36.001.191.201.280.00-182,152108.64%
PFE220121P000370002021-06-23 1:26PM EST37.001.571.601.61-0.06-3.68%87,493112.84%
PFE220121P000390002021-06-23 2:52PM EST39.002.562.532.560.00-34,281122.51%
PFE220121P000400002021-06-24 10:52AM EST40.003.123.103.15-0.08-2.50%167,032127.93%
PFE220121P000410002021-06-23 1:07PM EST41.003.803.753.850.00-6584134.13%
PFE220121P000420002021-06-24 10:02AM EST42.004.464.504.60+0.01+0.22%61,825140.75%
PFE220121P000430002021-06-17 8:41AM EST43.005.155.255.350.00-3142146.53%
PFE220121P000440002021-06-17 10:01AM EST44.006.176.056.400.00-236154.44%
PFE220121P000450002021-06-22 10:19AM EST45.006.886.957.050.00-1319159.33%
PFE220121P000460002021-06-14 9:07AM EST46.007.657.857.950.00-4937165.65%
PFE220121P000470002021-06-14 9:07AM EST47.008.558.758.900.00-40405171.85%
PFE220121P000480002021-06-18 2:36PM EST48.0010.009.6511.500.00-313189.89%
PFE220121P000490002021-05-16 11:10PM EST49.009.930.000.000.00--06.25%
PFE220121P000500002021-06-21 9:01AM EST50.0011.6510.2513.000.00-40465188.48%
PFE220121P000550002021-05-24 8:49AM EST55.0015.7914.9518.100.00-34126213.84%
PFE220121P000600002021-05-24 8:49AM EST60.0020.710.000.000.00-34470.00%