UK markets close in 3 hours 53 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.67+0.08 (+0.29%)
At close: 04:00PM EST
27.64 -0.03 (-0.11%)
Pre-market: 07:36AM EST
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240223C000180002024-01-24 3:20PM EST18.0010.410.000.000.00-200.00%
PFE240223C000190002024-02-16 3:35PM EST19.008.600.000.000.00-550.00%
PFE240223C000210002024-02-14 1:25PM EST21.006.050.000.000.00-550.00%
PFE240223C000230002024-02-15 1:45PM EST23.004.530.000.000.00-110.00%
PFE240223C000240002024-02-20 10:16AM EST24.004.000.000.000.00-11410.00%
PFE240223C000245002024-02-20 11:18AM EST24.503.300.000.000.00-220.00%
PFE240223C000250002024-02-20 11:31AM EST25.002.850.000.000.00-72040.00%
PFE240223C000255002024-02-21 10:42AM EST25.501.930.000.000.00-1650.00%
PFE240223C000260002024-02-21 3:44PM EST26.001.580.000.000.00-32760,2920.00%
PFE240223C000265002024-02-21 3:37PM EST26.501.100.000.000.00-243810.00%
PFE240223C000270002024-02-21 3:51PM EST27.000.650.000.000.00-4012,4630.00%
PFE240223C000275002024-02-21 3:59PM EST27.500.310.000.000.00-3,5825,3180.00%
PFE240223C000280002024-02-21 3:59PM EST28.000.090.000.000.00-4,4777,4016.25%
PFE240223C000285002024-02-21 3:59PM EST28.500.020.000.000.00-1,2437,32212.50%
PFE240223C000290002024-02-21 3:39PM EST29.000.010.000.000.00-2875,23825.00%
PFE240223C000295002024-02-21 12:43PM EST29.500.010.000.000.00-671,11125.00%
PFE240223C000300002024-02-21 3:22PM EST30.000.010.000.000.00-23,82825.00%
PFE240223C000305002024-02-21 12:49PM EST30.500.010.000.000.00-152925.00%
PFE240223C000310002024-02-21 12:14PM EST31.000.010.000.000.00-196250.00%
PFE240223C000320002024-02-21 1:58PM EST32.000.010.000.000.00-12,19350.00%
PFE240223C000325002024-02-07 10:10AM EST32.500.010.000.000.00--20050.00%
PFE240223C000330002024-02-16 2:38PM EST33.000.010.000.000.00-1184150.00%
PFE240223C000340002024-01-29 9:53AM EST34.000.020.000.000.00-2519050.00%
PFE240223C000350002024-02-12 11:58AM EST35.000.030.000.000.00-19350.00%
PFE240223C000360002024-01-10 12:41PM EST36.000.040.000.040.00-4037162.50%
PFE240223C000370002024-01-10 12:39PM EST37.000.020.000.040.00-4020178.13%
PFE240223C000380002024-01-10 12:36PM EST38.000.030.000.040.00-405190.63%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240223P000200002024-02-16 9:54AM EST20.000.030.000.000.00-5550.00%
PFE240223P000220002024-01-05 3:58PM EST22.000.040.000.060.00-11160.94%
PFE240223P000230002024-02-16 12:25PM EST23.000.010.000.000.00-420250.00%
PFE240223P000240002024-02-12 9:30AM EST24.000.340.000.000.00-116550.00%
PFE240223P000245002024-02-15 9:51AM EST24.500.010.000.000.00-415950.00%
PFE240223P000250002024-02-21 3:29PM EST25.000.010.000.000.00-157,17350.00%
PFE240223P000255002024-02-20 3:35PM EST25.500.010.000.000.00-2836225.00%
PFE240223P000260002024-02-21 11:42AM EST26.000.010.000.000.00-11820,68825.00%
PFE240223P000265002024-02-21 3:42PM EST26.500.010.000.000.00-6252,14512.50%
PFE240223P000270002024-02-21 3:59PM EST27.000.040.000.000.00-1,3366,99712.50%
PFE240223P000275002024-02-21 3:59PM EST27.500.140.000.000.00-1,8665,2863.13%
PFE240223P000280002024-02-21 3:57PM EST28.000.440.000.000.00-6292,2650.00%
PFE240223P000285002024-02-21 1:29PM EST28.501.000.000.000.00-203070.00%
PFE240223P000290002024-02-21 3:57PM EST29.001.350.000.000.00-264610.00%
PFE240223P000295002024-02-21 2:51PM EST29.501.990.000.000.00-2390.00%
PFE240223P000300002024-02-21 3:29PM EST30.002.440.000.000.00-123570.00%
PFE240223P000305002024-02-21 2:51PM EST30.503.000.000.000.00-21100.00%
PFE240223P000310002024-02-21 2:42PM EST31.003.510.000.000.00-101390.00%
PFE240223P000315002024-02-21 2:41PM EST31.504.050.000.000.00-840.00%
PFE240223P000320002024-02-21 2:41PM EST32.004.550.000.000.00-840.00%
PFE240223P000325002024-02-16 10:24AM EST32.504.900.000.000.00-300.00%
PFE240223P000330002024-02-21 2:41PM EST33.005.470.000.000.00-1050.00%
PFE240223P000340002024-01-17 1:48PM EST34.006.356.256.550.00-110164.84%
PFE240223P000350002024-01-26 10:09AM EST35.007.420.000.000.00-1200.00%
PFE240223P000400002024-02-02 2:05PM EST40.0013.220.000.000.00-500.00%