UK markets open in 3 hours 35 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.30-0.58 (-2.01%)
At close: 04:01PM EDT
28.29 -0.01 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240531C000150002024-05-24 3:48PM EDT15.0013.8211.5515.250.00-21030387.50%
PFE240531C000160002024-05-24 3:58PM EDT16.0012.8710.5014.250.00-45030334.38%
PFE240531C000170002024-05-28 10:00AM EDT17.0011.5410.5512.70-0.33-2.78%10040413.28%
PFE240531C000180002024-05-28 10:00AM EDT18.0010.5610.2511.35-0.31-2.85%10040423.05%
PFE240531C000190002024-05-28 2:48PM EDT19.009.208.3510.35-0.65-6.60%180120228.13%
PFE240531C000200002024-05-28 2:47PM EDT20.008.208.258.80-0.64-7.24%180120276.56%
PFE240531C000210002024-05-28 2:48PM EDT21.007.207.158.55-0.65-8.28%1200319.14%
PFE240531C000220002024-05-28 11:44AM EDT22.006.345.357.50-0.51-7.45%3030185.94%
PFE240531C000225002024-05-28 11:44AM EDT22.505.855.755.90-0.42-6.70%3030126.56%
PFE240531C000230002024-05-24 3:47PM EDT23.005.854.656.900.00-6021235.16%
PFE240531C000235002024-05-28 9:45AM EDT23.504.704.756.100.00-10242.19%
PFE240531C000240002024-05-24 11:26AM EDT24.004.784.004.850.00-21133.59%
PFE240531C000250002024-05-28 10:54AM EDT25.003.283.154.10-0.47-12.53%1240145.31%
PFE240531C000255002024-05-28 9:47AM EDT25.502.772.764.350.00-1620187.89%
PFE240531C000260002024-05-28 10:35AM EDT26.002.382.022.50-0.67-21.97%215194.92%
PFE240531C000265002024-05-23 2:49PM EDT26.502.261.762.060.00-2265.63%
PFE240531C000270002024-05-28 3:51PM EDT27.001.451.101.60-0.40-21.62%10436578.52%
PFE240531C000275002024-05-28 3:20PM EDT27.500.790.841.11-0.53-40.15%7225062.50%
PFE240531C000280002024-05-28 3:54PM EDT28.000.470.440.47-0.41-46.59%2,6894,86729.10%
PFE240531C000285002024-05-28 3:58PM EDT28.500.160.160.19-0.38-70.37%4,1982,70727.15%
PFE240531C000290002024-05-28 3:59PM EDT29.000.050.050.06-0.20-80.00%7,78320,12027.34%
PFE240531C000295002024-05-28 3:58PM EDT29.500.030.020.03-0.09-75.00%2,8066,94932.42%
PFE240531C000300002024-05-28 3:54PM EDT30.000.020.010.02-0.05-71.43%1,0358,35838.28%
PFE240531C000305002024-05-28 3:43PM EDT30.500.010.000.01-0.02-66.67%9482,29842.19%
PFE240531C000310002024-05-28 10:57AM EDT31.000.010.000.01-0.01-50.00%4272,41248.44%
PFE240531C000315002024-05-24 3:20PM EDT31.500.050.000.010.00-5511350.00%
PFE240531C000320002024-05-28 9:59AM EDT32.000.020.000.01+0.01+100.00%301,54156.25%
PFE240531C000325002024-05-24 3:54PM EDT32.500.010.000.140.00-13498.44%
PFE240531C000330002024-05-24 1:32PM EDT33.000.010.000.010.00-6730168.75%
PFE240531C000340002024-05-24 10:38AM EDT34.000.030.000.020.00-115289.06%
PFE240531C000350002024-05-24 9:31AM EDT35.000.010.000.010.00-124293.75%
PFE240531C000360002024-05-14 9:30AM EDT36.000.010.000.010.00-1148103.13%
PFE240531C000370002024-05-17 12:24PM EDT37.000.020.000.010.00-47112.50%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240531P000200002024-05-28 12:02PM EDT20.000.010.000.020.00-340162.50%
PFE240531P000210002024-05-08 3:09PM EDT21.000.010.000.020.00-11223140.63%
PFE240531P000220002024-05-13 10:11AM EDT22.000.060.000.550.00-160227.34%
PFE240531P000230002024-05-17 10:58AM EDT23.000.010.000.010.00-436293.75%
PFE240531P000235002024-05-17 3:13PM EDT23.500.010.000.210.00-15285140.63%
PFE240531P000240002024-05-28 10:32AM EDT24.000.010.000.010.00-158675.00%
PFE240531P000245002024-05-22 3:52PM EDT24.500.010.000.010.00--10768.75%
PFE240531P000250002024-05-28 3:59PM EDT25.000.010.000.010.00-2231,07959.38%
PFE240531P000255002024-05-28 12:01PM EDT25.500.010.000.010.00-520550.00%
PFE240531P000260002024-05-28 12:02PM EDT26.000.020.000.01+0.01+100.00%5122,63346.88%
PFE240531P000265002024-05-28 3:59PM EDT26.500.010.000.01-0.01-50.00%3211,22637.50%
PFE240531P000270002024-05-28 3:43PM EDT27.000.030.010.04+0.01+50.00%5891,66338.67%
PFE240531P000275002024-05-28 3:59PM EDT27.500.030.030.040.00-2,0091,72926.95%
PFE240531P000280002024-05-28 3:59PM EDT28.000.120.100.12+0.06+100.00%10,6014,35823.63%
PFE240531P000285002024-05-28 3:58PM EDT28.500.350.320.36+0.20+133.33%1,8073,98524.02%
PFE240531P000290002024-05-28 3:55PM EDT29.000.740.660.92+0.34+85.00%3181,60647.66%
PFE240531P000295002024-05-28 2:41PM EDT29.501.341.151.29+0.56+71.79%4176044.14%
PFE240531P000300002024-05-28 3:42PM EDT30.001.751.642.15+0.58+49.57%2150272.27%
PFE240531P000305002024-05-28 10:21AM EDT30.502.171.372.69+0.47+27.65%274122.85%
PFE240531P000310002024-05-24 2:00PM EDT31.002.282.452.960.00-11105.86%
PFE240531P000315002024-05-22 10:39AM EDT31.502.452.644.150.00-1645106.64%
PFE240531P000320002024-05-21 2:58PM EDT32.003.552.994.600.00-221296.48%
PFE240531P000330002024-05-16 9:30AM EDT33.004.153.805.600.00-1250.00%
PFE240531P000350002024-05-06 9:30AM EDT35.008.306.608.400.00--0267.97%
PFE240531P000370002024-05-07 3:39PM EDT37.009.608.008.750.00--0155.47%