Australia markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.08+0.95 (+1.90%)
At close: 04:03PM EST
50.94 -0.14 (-0.27%)
Pre-market: 04:48AM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221202C000350002022-10-21 2:18PM EST35.0010.0613.0513.450.00-500.00%
PFE221202C000410002022-11-23 9:53AM EST41.007.850.000.000.00-500.00%
PFE221202C000420002022-11-15 9:39AM EST42.007.300.000.000.00-100.00%
PFE221202C000425002022-12-01 1:18PM EST42.508.350.000.000.00-200.00%
PFE221202C000430002022-11-15 2:34PM EST43.005.510.000.000.00-100.00%
PFE221202C000440002022-11-29 11:54AM EST44.005.300.000.000.00-100.00%
PFE221202C000445002022-11-29 10:13AM EST44.505.040.000.000.00-200.00%
PFE221202C000450002022-12-01 3:41PM EST45.006.046.056.350.00-852161.72%
PFE221202C000460002022-12-01 2:54PM EST46.005.070.000.000.00-100.00%
PFE221202C000465002022-12-01 1:10PM EST46.504.410.000.000.00-200.00%
PFE221202C000470002022-12-01 3:33PM EST47.004.030.000.000.00-1100.00%
PFE221202C000475002022-12-01 3:28PM EST47.503.530.000.000.00-8000.00%
PFE221202C000480002022-12-01 3:36PM EST48.003.030.000.000.00-6600.00%
PFE221202C000485002022-12-01 2:34PM EST48.502.450.000.000.00-3200.00%
PFE221202C000490002022-12-01 3:39PM EST49.002.070.000.000.00-27200.00%
PFE221202C000495002022-12-01 3:59PM EST49.501.620.000.000.00-66700.00%
PFE221202C000500002022-12-01 3:58PM EST50.001.090.000.000.00-2,47300.00%
PFE221202C000510002022-12-01 3:59PM EST51.000.320.000.000.00-7,20200.00%
PFE221202C000520002022-12-01 3:59PM EST52.000.040.000.000.00-1,909012.50%
PFE221202C000530002022-12-01 3:59PM EST53.000.010.000.000.00-238025.00%
PFE221202C000540002022-12-01 2:32PM EST54.000.010.000.000.00-52025.00%
PFE221202C000550002022-12-01 1:31PM EST55.000.010.000.000.00-21050.00%
PFE221202C000560002022-12-01 2:33PM EST56.000.010.000.000.00-5050.00%
PFE221202C000570002022-11-11 1:55PM EST57.000.020.000.000.00--050.00%
PFE221202C000600002022-11-14 2:11PM EST60.000.010.000.000.00-3050.00%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221202P000300002022-11-28 3:25PM EST30.000.070.000.000.00-17050.00%
PFE221202P000320002022-11-28 3:25PM EST32.000.100.000.000.00-10050.00%
PFE221202P000330002022-11-10 9:30AM EST33.000.030.000.000.00-10100.00%
PFE221202P000350002022-11-07 1:08PM EST35.000.030.000.000.00-18050.00%
PFE221202P000360002022-11-10 9:30AM EST36.000.050.000.000.00-1050.00%
PFE221202P000370002022-11-10 10:15AM EST37.000.040.000.000.00-3050.00%
PFE221202P000380002022-11-07 3:24PM EST38.000.030.000.000.00-1050.00%
PFE221202P000390002022-11-16 3:59PM EST39.000.020.000.000.00-4050.00%
PFE221202P000400002022-11-30 3:25PM EST40.000.010.000.160.00-1109255.47%
PFE221202P000410002022-11-25 11:59AM EST41.000.010.000.000.00-2050.00%
PFE221202P000420002022-11-22 11:56AM EST42.000.010.000.000.00-2050.00%
PFE221202P000430002022-11-29 1:21PM EST43.000.010.000.000.00-2050.00%
PFE221202P000435002022-11-25 11:11AM EST43.500.010.000.000.00-20050.00%
PFE221202P000440002022-11-29 10:57AM EST44.000.010.000.000.00-10050.00%
PFE221202P000445002022-11-28 9:41AM EST44.500.010.000.000.00-2050.00%
PFE221202P000450002022-12-01 3:14PM EST45.000.010.000.000.00-15050.00%
PFE221202P000455002022-11-29 11:21AM EST45.500.010.000.000.00-75050.00%
PFE221202P000460002022-12-01 2:19PM EST46.000.030.000.000.00-3050.00%
PFE221202P000465002022-12-01 9:44AM EST46.500.010.000.000.00-6050.00%
PFE221202P000470002022-12-01 3:03PM EST47.000.010.000.000.00-29050.00%
PFE221202P000475002022-12-01 10:36AM EST47.500.010.000.000.00-4025.00%
PFE221202P000480002022-12-01 3:44PM EST48.000.010.000.000.00-131025.00%
PFE221202P000485002022-12-01 3:34PM EST48.500.010.000.000.00-382025.00%
PFE221202P000490002022-12-01 3:54PM EST49.000.010.000.000.00-234025.00%
PFE221202P000495002022-12-01 3:49PM EST49.500.020.000.000.00-342012.50%
PFE221202P000500002022-12-01 3:59PM EST50.000.030.000.000.00-1,473012.50%
PFE221202P000510002022-12-01 3:59PM EST51.000.220.000.000.00-65801.56%
PFE221202P000520002022-12-01 3:11PM EST52.000.990.000.000.00-400.00%
PFE221202P000530002022-12-01 3:59PM EST53.002.010.000.000.00-3000.00%
PFE221202P000540002022-12-01 10:13AM EST54.002.990.000.000.00-800.00%
PFE221202P000580002022-11-30 9:52AM EST58.008.600.000.000.00-400.00%
PFE221202P000600002022-11-29 10:17AM EST60.0010.430.000.000.00-100.00%