Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.66-1.22 (-2.35%)
At close: 04:03PM EDT
50.85 +0.19 (+0.38%)
After hours: 06:58PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE220916C000200002021-11-11 1:51PM EDT20.0030.2032.3533.150.00-137190.67%
PFE220916C000230002021-11-10 7:46AM EDT23.0020.6529.2530.150.00-400164.89%
PFE220916C000250002022-01-04 12:08PM EDT25.0029.6529.8031.600.00-140219.87%
PFE220916C000280002021-11-12 10:30AM EDT28.0022.3526.9027.500.00-2024183.84%
PFE220916C000300002022-01-05 4:22PM EDT30.0025.7024.5526.90-2.74-9.63%1242178.30%
PFE220916C000330002022-01-05 3:26PM EDT33.0023.2021.5524.25-0.62-2.60%10395159.55%
PFE220916C000350002022-01-04 12:08PM EDT35.0019.7519.6522.050.00-15,274145.29%
PFE220916C000370002022-01-04 3:03PM EDT37.0017.8017.7519.800.00-58,135131.45%
PFE220916C000400002022-01-05 2:54PM EDT40.0016.4015.7516.10+1.30+8.61%485,329115.50%
PFE220916C000420002022-01-05 4:48PM EDT42.0014.3314.1015.20+1.13+8.56%212,296113.18%
PFE220916C000450002022-01-05 4:09PM EDT45.0012.0511.4511.90+1.30+12.09%363,15596.02%
PFE220916C000470002022-01-05 4:35PM EDT47.0010.4010.1510.35+1.00+10.64%271,73091.09%
PFE220916C000500002022-01-05 3:57PM EDT50.008.388.108.30+1.01+13.70%1148,83883.69%
PFE220916C000550002022-01-05 4:35PM EDT55.005.605.455.60+0.67+13.59%1767,55675.94%
PFE220916C000600002022-01-05 4:55PM EDT60.003.603.603.75+0.36+11.11%40816,54571.96%
PFE220916C000650002022-01-05 4:25PM EDT65.002.422.292.51+0.28+13.08%2326,24969.53%
PFE220916C000700002022-01-05 3:35PM EDT70.001.751.581.69+0.32+22.38%2893,75969.29%
PFE220916C000750002022-01-05 1:49PM EDT75.001.151.081.19+0.16+16.16%441,45769.68%
PFE220916C000800002022-01-05 4:54PM EDT80.000.830.780.88+0.10+13.70%201,03770.95%
PFE220916C000850002022-01-05 3:22PM EDT85.000.650.490.68+0.13+25.00%311,03571.39%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE220916P000200002022-01-05 2:19PM EDT20.000.060.000.09-0.01-14.29%1002,93585.55%
PFE220916P000230002022-01-05 4:26PM EDT23.000.090.060.11+0.03+50.00%178280.27%
PFE220916P000250002022-01-05 11:37AM EDT25.000.100.090.25+0.03+42.86%25897781.25%
PFE220916P000280002022-01-05 12:26PM EDT28.000.140.050.24-0.03-17.65%102,96867.58%
PFE220916P000300002022-01-05 1:30PM EDT30.000.200.110.20-0.03-13.04%167,42361.33%
PFE220916P000330002022-01-04 11:18AM EDT33.000.300.130.330.00-156,34955.76%
PFE220916P000350002022-01-05 3:01PM EDT35.000.400.330.46-0.03-6.98%1639,75255.71%
PFE220916P000370002022-01-05 12:19PM EDT37.000.490.490.57-0.09-15.52%13,83452.88%
PFE220916P000400002022-01-05 4:40PM EDT40.000.810.780.91+0.07+9.46%356,78450.68%
PFE220916P000420002022-01-05 4:09PM EDT42.001.101.081.15-0.18-14.06%2055,77947.41%
PFE220916P000450002022-01-05 3:50PM EDT45.001.641.641.74-0.27-14.14%503,03843.97%
PFE220916P000470002022-01-05 2:08PM EDT47.002.182.172.33-0.30-12.10%3541,79142.48%
PFE220916P000500002022-01-05 4:15PM EDT50.003.243.153.35-0.16-4.71%312,90638.87%
PFE220916P000550002022-01-05 11:11AM EDT55.005.635.505.65-0.52-8.46%204,77730.20%
PFE220916P000600002022-01-05 3:09PM EDT60.008.688.658.85-0.78-8.25%12,0940.00%
PFE220916P000650002022-01-05 2:16PM EDT65.0012.3512.4012.65+0.55+4.66%11300.00%
PFE220916P000700002022-01-04 11:18AM EDT70.0017.9016.5016.900.00-41080.00%
PFE220916P000750002021-12-17 4:20PM EDT75.0017.9221.1021.400.00-13220.00%
PFE220916P000800002021-12-30 10:54AM EDT80.0023.7925.7026.050.00-1100.00%
PFE220916P000850002021-12-30 10:54AM EDT85.0028.4630.3031.900.00--10.00%
Advertisement
Advertisement