UK markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
52.31-0.12 (-0.23%)
At close: 04:03PM EDT
52.28 -0.03 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220708C000400002022-06-22 12:22PM EDT40.008.9812.1512.450.00--4115.23%
PFE220708C000435002022-06-28 9:50AM EDT43.507.758.709.100.00-1077.73%
PFE220708C000440002022-06-21 9:44AM EDT44.003.758.158.600.00-3469.14%
PFE220708C000445002022-06-28 9:30AM EDT44.507.357.657.950.00-1176.37%
PFE220708C000450002022-06-28 9:44AM EDT45.006.157.157.450.00-16172.27%
PFE220708C000455002022-06-30 12:26PM EDT45.506.716.656.950.00-1167.97%
PFE220708C000460002022-06-30 3:03PM EDT46.006.656.206.500.00-42268.75%
PFE220708C000465002022-06-23 11:25AM EDT46.503.205.706.000.00--1564.26%
PFE220708C000470002022-06-30 3:11PM EDT47.005.405.205.550.00-22663.87%
PFE220708C000475002022-07-01 1:17PM EDT47.504.124.755.00-0.33-7.42%2855.37%
PFE220708C000480002022-06-30 3:59PM EDT48.004.434.204.450.00-218646.88%
PFE220708C000485002022-07-01 1:38PM EDT48.503.253.804.00-1.15-26.14%1517346.39%
PFE220708C000490002022-07-01 12:14PM EDT49.002.753.303.50-0.77-21.88%2435841.80%
PFE220708C000495002022-07-01 3:54PM EDT49.502.852.823.10-0.15-5.00%689043.07%
PFE220708C000500002022-07-01 3:52PM EDT50.002.382.312.54-0.31-11.52%1652,23834.77%
PFE220708C000505002022-07-01 3:52PM EDT50.501.971.932.10-0.33-14.35%10612932.62%
PFE220708C000510002022-07-01 3:59PM EDT51.001.581.551.68-0.27-14.59%3021,61730.57%
PFE220708C000515002022-07-01 3:52PM EDT51.501.201.191.30-0.26-17.81%5491,18929.05%
PFE220708C000520002022-07-01 3:59PM EDT52.000.900.890.97-0.19-17.43%2,051027.93%
PFE220708C000525002022-07-01 3:59PM EDT52.500.660.650.70-0.24-26.67%73196027.34%
PFE220708C000530002022-07-01 3:59PM EDT53.000.490.460.49-0.21-30.00%1,3571,05627.05%
PFE220708C000540002022-07-01 3:59PM EDT54.000.200.190.21-0.16-44.44%46659426.56%
PFE220708C000550002022-07-01 3:59PM EDT55.000.080.080.10-0.07-46.67%4601,37428.32%
PFE220708C000560002022-07-01 3:59PM EDT56.000.040.030.04-0.04-50.00%99255628.91%
PFE220708C000570002022-07-01 2:04PM EDT57.000.030.010.040.00-22077534.77%
PFE220708C000580002022-07-01 9:54AM EDT58.000.020.000.04-0.01-33.33%10235540.63%
PFE220708C000590002022-06-30 1:33PM EDT59.000.020.000.040.00-310246.09%
PFE220708C000600002022-06-27 2:02PM EDT60.000.010.000.040.00-3012051.17%
PFE220708C000610002022-06-09 3:44PM EDT61.000.050.000.020.00-21614550.78%
PFE220708C000650002022-06-06 11:09AM EDT65.000.020.000.060.00--271.88%
PFE220708C000700002022-06-30 2:59PM EDT70.000.010.000.010.00-263175.00%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220708P000300002022-06-27 9:41AM EDT30.000.030.000.030.00-833157.81%
PFE220708P000350002022-06-22 3:11PM EDT35.000.020.000.060.00-15128.13%
PFE220708P000400002022-06-29 3:59PM EDT40.000.010.000.010.00-1638071.88%
PFE220708P000420002022-06-30 9:41AM EDT42.000.010.000.040.00-10070.31%
PFE220708P000430002022-07-01 10:07AM EDT43.000.010.000.020.00-142958.59%
PFE220708P000435002022-07-01 11:11AM EDT43.500.020.000.02+0.01+100.00%6955.47%
PFE220708P000440002022-07-01 9:57AM EDT44.000.030.000.04+0.01+50.00%3057.81%
PFE220708P000450002022-07-01 2:51PM EDT45.000.020.010.020.00-112250.78%
PFE220708P000460002022-07-01 3:58PM EDT46.000.020.010.03-0.01-33.33%3047.27%
PFE220708P000465002022-07-01 12:27PM EDT46.500.030.020.04-0.03-50.00%2618146.09%
PFE220708P000470002022-07-01 3:32PM EDT47.000.030.020.04-0.01-25.00%281,28342.58%
PFE220708P000475002022-07-01 3:12PM EDT47.500.030.030.04-0.03-50.00%3416039.06%
PFE220708P000480002022-07-01 3:53PM EDT48.000.040.030.05-0.04-50.00%213037.11%
PFE220708P000485002022-07-01 3:46PM EDT48.500.060.040.06-0.01-14.29%245034.77%
PFE220708P000490002022-07-01 3:39PM EDT49.000.080.060.08-0.05-38.46%469033.01%
PFE220708P000495002022-07-01 3:27PM EDT49.500.100.080.11-0.04-28.57%13043031.64%
PFE220708P000500002022-07-01 3:56PM EDT50.000.140.130.15-0.07-33.33%4221,09530.08%
PFE220708P000505002022-07-01 3:40PM EDT50.500.210.190.22-0.12-36.36%17415829.20%
PFE220708P000510002022-07-01 3:56PM EDT51.000.300.270.31-0.14-31.82%2851,54328.03%
PFE220708P000515002022-07-01 3:58PM EDT51.500.440.390.46-0.13-22.81%37026027.93%
PFE220708P000520002022-07-01 3:59PM EDT52.000.610.580.65-0.13-17.57%1,4461,00327.64%
PFE220708P000525002022-07-01 3:47PM EDT52.500.830.800.88-0.09-9.78%177027.00%
PFE220708P000530002022-07-01 3:47PM EDT53.001.131.091.18-0.10-8.13%2226227.05%
PFE220708P000540002022-07-01 3:46PM EDT54.001.861.791.98-0.06-3.12%1030.37%
PFE220708P000550002022-06-30 3:06PM EDT55.002.632.662.900.00-21735.45%
PFE220708P000560002022-07-01 3:47PM EDT56.003.713.604.00-0.22-5.60%2349.41%
PFE220708P000570002022-06-30 1:19PM EDT57.004.604.554.900.00-2151.07%
PFE220708P000590002022-07-01 3:47PM EDT59.006.716.506.85-2.23-24.94%1060.74%
PFE220708P000600002022-06-24 3:50PM EDT60.008.557.457.900.00-5071.48%
PFE220708P000610002022-06-24 3:40PM EDT61.009.608.508.850.00-101073.05%
PFE220708P000650002022-06-27 9:41AM EDT65.0013.3812.5012.850.00-81895.31%