UK markets open in 7 hours 41 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.11+0.09 (+0.22%)
At close: 4:00PM EDT

40.15 +0.04 (0.10%)
After hours: 7:12PM EDT

In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE210521C000250002021-05-04 3:55PM EDT25.0015.5014.3515.900.00--1165.63%
PFE210521C000270002021-05-05 3:18PM EDT27.0012.5011.2515.050.00-150160.94%
PFE210521C000280002021-05-05 3:18PM EDT28.0011.6010.5513.800.00-1150159.38%
PFE210521C000290002021-05-05 3:18PM EDT29.0010.309.5512.850.00-2580154.69%
PFE210521C000300002021-05-14 11:29AM EDT30.0010.108.8511.300.00-2029282.62%
PFE210521C000310002021-05-05 3:18PM EDT31.008.707.9510.300.00-25096.88%
PFE210521C000320002021-05-07 12:05PM EDT32.007.206.459.750.00-11275.78%
PFE210521C000325002021-05-07 11:04AM EDT32.506.706.358.950.00-3392.97%
PFE210521C000330002021-05-13 1:36PM EDT33.007.007.007.750.00-1518130.47%
PFE210521C000335002021-05-03 10:06AM EDT33.505.556.007.350.00--089.06%
PFE210521C000340002021-05-13 3:23PM EDT34.006.066.056.200.00-123665.63%
PFE210521C000345002021-05-12 12:28PM EDT34.505.255.056.350.00-1282.03%
PFE210521C000350002021-05-17 10:12AM EDT35.005.145.055.20+0.04+0.78%1119354.69%
PFE210521C000355002021-05-05 3:18PM EDT35.504.204.005.300.00-85058.98%
PFE210521C000360002021-05-17 2:03PM EDT36.004.204.104.20+0.40+10.53%6724053.13%
PFE210521C000365002021-05-17 1:59PM EDT36.503.702.954.35+0.65+21.31%538115.43%
PFE210521C000370002021-05-17 12:36PM EDT37.003.203.103.25+0.10+3.23%3539956.84%
PFE210521C000375002021-05-14 10:34AM EDT37.502.602.602.65-0.06-2.26%858736.33%
PFE210521C000380002021-05-17 2:03PM EDT38.002.142.112.17+0.05+2.39%975,80833.59%
PFE210521C000385002021-05-17 3:59PM EDT38.501.691.631.67+0.04+2.42%3093,83927.34%
PFE210521C000390002021-05-17 3:53PM EDT39.001.201.141.20+0.09+8.11%57214,20923.83%
PFE210521C000395002021-05-17 3:54PM EDT39.500.740.730.76-0.02-2.63%8086,07220.41%
PFE210521C000400002021-05-17 3:59PM EDT40.000.410.390.42-0.03-6.82%2,80128,86119.34%
PFE210521C000405002021-05-17 3:59PM EDT40.500.200.180.20-0.03-13.04%3,7827,59819.24%
PFE210521C000410002021-05-17 3:59PM EDT41.000.090.090.10-0.02-18.18%2,40311,59320.90%
PFE210521C000415002021-05-17 3:36PM EDT41.500.050.040.06-0.02-28.57%8114,22823.63%
PFE210521C000420002021-05-17 3:27PM EDT42.000.020.020.03-0.02-50.00%1,2408,65925.00%
PFE210521C000425002021-05-17 3:23PM EDT42.500.010.010.02-0.01-50.00%18594727.74%
PFE210521C000430002021-05-17 3:17PM EDT43.000.010.000.01-0.01-50.00%4142,81628.91%
PFE210521C000435002021-05-17 2:32PM EDT43.500.010.000.010.00-71,48532.81%
PFE210521C000440002021-05-17 2:32PM EDT44.000.010.000.010.00-41,41836.72%
PFE210521C000450002021-05-17 12:33PM EDT45.000.010.000.01-0.01-50.00%621,57443.75%
PFE210521C000460002021-05-11 10:26AM EDT46.000.030.000.010.00-118251.56%
PFE210521C000470002021-05-12 3:48PM EDT47.000.010.000.010.00-1131153.13%
PFE210521C000480002021-05-12 9:37AM EDT48.000.010.000.010.00-958759.38%
PFE210521C000490002021-05-12 3:49PM EDT49.000.010.000.010.00-221365.63%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE210521P000250002021-05-07 9:56AM EDT25.000.010.000.020.00-2203159.38%
PFE210521P000270002021-05-07 9:56AM EDT27.000.010.000.030.00-101,379140.63%
PFE210521P000280002021-05-14 2:42PM EDT28.000.010.000.010.00-41,076112.50%
PFE210521P000290002021-05-05 3:55PM EDT29.000.040.000.010.00-25519103.13%
PFE210521P000300002021-05-12 10:14AM EDT30.000.010.000.010.00-12,34393.75%
PFE210521P000310002021-05-07 9:52AM EDT31.000.010.000.010.00-61,16284.38%
PFE210521P000320002021-05-17 2:08PM EDT32.000.010.000.010.00-52,42075.00%
PFE210521P000325002021-05-12 11:25AM EDT32.500.010.000.010.00-1565768.75%
PFE210521P000330002021-05-14 2:46PM EDT33.000.010.000.010.00-33,89865.63%
PFE210521P000335002021-05-13 10:19AM EDT33.500.020.000.010.00-28958360.94%
PFE210521P000340002021-05-17 2:08PM EDT34.000.010.000.010.00-33,59056.25%
PFE210521P000345002021-05-14 10:14AM EDT34.500.010.000.010.00-138353.13%
PFE210521P000350002021-05-17 2:57PM EDT35.000.010.000.010.00-29412,67751.56%
PFE210521P000355002021-05-14 12:46PM EDT35.500.020.000.010.00-11,52446.88%
PFE210521P000360002021-05-17 12:29PM EDT36.000.010.000.000.00-5110,13325.00%
PFE210521P000365002021-05-14 10:47AM EDT36.500.010.000.020.00-451,51942.19%
PFE210521P000370002021-05-17 3:58PM EDT37.000.020.010.02-0.01-33.33%753,81836.72%
PFE210521P000375002021-05-17 2:39PM EDT37.500.020.010.03-0.01-33.33%262,39234.38%
PFE210521P000380002021-05-17 12:54PM EDT38.000.020.020.03-0.02-50.00%257,20928.91%
PFE210521P000385002021-05-17 12:25PM EDT38.500.040.030.04-0.02-33.33%2305,64324.61%
PFE210521P000390002021-05-17 3:18PM EDT39.000.050.050.06-0.05-50.00%89310,94520.90%
PFE210521P000395002021-05-17 3:57PM EDT39.500.130.120.13-0.07-35.00%8604,19719.14%
PFE210521P000400002021-05-17 3:59PM EDT40.000.290.280.29-0.09-23.68%94614,04618.26%
PFE210521P000405002021-05-17 2:53PM EDT40.500.540.560.59-0.08-12.90%3451,26519.24%
PFE210521P000410002021-05-17 3:35PM EDT41.000.940.910.98-0.05-5.05%4095720.12%
PFE210521P000415002021-05-17 3:36PM EDT41.501.411.411.53-0.06-4.08%731431.15%
PFE210521P000420002021-05-17 9:37AM EDT42.001.811.841.93-0.12-6.22%1240726.76%
PFE210521P000425002021-05-17 11:06AM EDT42.502.332.182.59-0.04-1.69%220149.61%
PFE210521P000430002021-05-14 3:43PM EDT43.002.972.093.50+0.04+1.37%104586.33%
PFE210521P000435002021-04-23 10:27AM EDT43.505.452.663.950.00-1190.23%
PFE210521P000440002021-05-04 1:04PM EDT44.004.732.954.800.00-314120.51%
PFE210521P000450002021-05-14 12:27PM EDT45.004.804.804.950.00-10019,42959.38%
PFE210521P000460002021-05-05 1:28PM EDT46.005.505.456.600.00-2781.05%
PFE210521P000470002021-05-04 11:41AM EDT47.007.555.857.900.00--1167.87%
PFE210521P000480002021-05-05 9:32AM EDT48.008.306.808.100.00-918110.16%
PFE210521P000490002021-05-10 10:35AM EDT49.009.206.9010.600.00--1238.67%