Canada markets close in 6 hours 22 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.70-0.28 (-0.86%)
As of 09:38AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230929C000240002023-09-22 10:07AM EDT24.008.650.000.000.00--20.00%
PFE230929C000260002023-09-07 10:20AM EDT26.008.350.000.000.00-1510.00%
PFE230929C000270002023-09-25 9:30AM EDT27.005.650.000.000.00-100.00%
PFE230929C000280002023-09-25 3:58PM EDT28.004.950.000.000.00-5200.00%
PFE230929C000285002023-09-25 3:03PM EDT28.504.290.000.000.00-40400.00%
PFE230929C000290002023-09-19 12:35PM EDT29.004.800.000.000.00-150.00%
PFE230929C000295002023-09-22 11:20AM EDT29.503.170.000.000.00--200.00%
PFE230929C000300002023-09-22 2:23PM EDT30.002.590.000.000.00-24260.00%
PFE230929C000305002023-09-20 9:59AM EDT30.503.400.000.000.00--10.00%
PFE230929C000310002023-09-25 3:57PM EDT31.002.000.000.000.00-151730.00%
PFE230929C000315002023-09-25 1:42PM EDT31.501.300.000.000.00-3290.00%
PFE230929C000320002023-09-25 3:55PM EDT32.001.050.000.000.00-1,3763900.00%
PFE230929C000325002023-09-25 3:59PM EDT32.500.640.000.000.00-6341,5610.00%
PFE230929C000330002023-09-25 3:59PM EDT33.000.320.000.000.00-2,6633,4523.13%
PFE230929C000335002023-09-25 3:59PM EDT33.500.130.000.000.00-1,9903,9546.25%
PFE230929C000340002023-09-25 3:57PM EDT34.000.040.000.000.00-1,5674,97912.50%
PFE230929C000345002023-09-25 3:55PM EDT34.500.020.000.000.00-921,70012.50%
PFE230929C000350002023-09-25 3:39PM EDT35.000.020.000.000.00-7014,90812.50%
PFE230929C000355002023-09-25 3:56PM EDT35.500.010.000.000.00-15364525.00%
PFE230929C000360002023-09-25 3:55PM EDT36.000.010.000.000.00-52,88025.00%
PFE230929C000365002023-09-22 11:54AM EDT36.500.010.000.000.00-22025.00%
PFE230929C000370002023-09-25 12:41PM EDT37.000.010.000.000.00-3662,41525.00%
PFE230929C000375002023-09-18 12:34PM EDT37.500.020.000.000.00-205425.00%
PFE230929C000380002023-09-25 12:19PM EDT38.000.010.000.000.00-12,05825.00%
PFE230929C000390002023-09-25 2:13PM EDT39.000.010.000.000.00-11,06050.00%
PFE230929C000395002023-09-13 9:35AM EDT39.500.020.000.000.00--250.00%
PFE230929C000400002023-09-25 10:04AM EDT40.000.010.000.000.00-161,60350.00%
PFE230929C000410002023-09-20 10:20AM EDT41.000.010.000.000.00-269750.00%
PFE230929C000420002023-09-08 11:48AM EDT42.000.010.000.000.00-338050.00%
PFE230929C000430002023-08-29 1:49PM EDT43.000.030.000.000.00-3014050.00%
PFE230929C000440002023-08-16 10:14AM EDT44.000.010.000.020.00--1115.63%
PutsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230929P000250002023-09-15 3:22PM EDT25.000.010.000.000.00--150.00%
PFE230929P000270002023-08-23 1:56PM EDT27.000.010.000.020.00-1081.25%
PFE230929P000280002023-09-19 1:07PM EDT28.000.020.000.000.00--150.00%
PFE230929P000290002023-09-11 10:28AM EDT29.000.020.000.000.00-12421725.00%
PFE230929P000295002023-09-22 3:11PM EDT29.500.010.000.000.00--3025.00%
PFE230929P000300002023-09-25 11:30AM EDT30.000.010.000.000.00-211325.00%
PFE230929P000305002023-09-25 3:51PM EDT30.500.020.000.000.00-47442312.50%
PFE230929P000310002023-09-25 2:41PM EDT31.000.020.000.000.00-19639012.50%
PFE230929P000315002023-09-25 3:57PM EDT31.500.030.000.000.00-29443712.50%
PFE230929P000320002023-09-25 3:54PM EDT32.000.070.000.000.00-3095876.25%
PFE230929P000325002023-09-25 3:59PM EDT32.500.160.000.000.00-8091,2631.56%
PFE230929P000330002023-09-25 3:59PM EDT33.000.340.000.000.00-1651,6660.00%
PFE230929P000335002023-09-25 3:57PM EDT33.500.670.000.000.00-1431,0040.00%
PFE230929P000340002023-09-25 3:57PM EDT34.001.090.000.000.00-872,2620.00%
PFE230929P000345002023-09-25 3:45PM EDT34.501.630.000.000.00-32,8320.00%
PFE230929P000350002023-09-25 12:40PM EDT35.002.250.000.000.00-5700.00%
PFE230929P000355002023-09-22 10:34AM EDT35.502.940.000.000.00-41110.00%
PFE230929P000360002023-09-25 11:12AM EDT36.003.350.000.000.00-1580.00%
PFE230929P000365002023-09-21 10:15AM EDT36.502.960.000.000.00--00.00%
PFE230929P000370002023-09-22 2:16PM EDT37.004.400.000.000.00-22280.00%
PFE230929P000375002023-09-25 9:41AM EDT37.505.000.000.000.00-210.00%
PFE230929P000380002023-09-25 10:05AM EDT38.005.340.000.000.00-200.00%
PFE230929P000390002023-09-15 12:41PM EDT39.004.820.000.000.00-100.00%
PFE230929P000395002023-09-22 11:42AM EDT39.506.700.000.000.00--00.00%
PFE230929P000400002023-09-22 3:09PM EDT40.007.250.000.000.00-110.00%
PFE230929P000410002023-08-25 3:41PM EDT41.004.638.258.400.00-170100.78%
PFE230929P000450002023-09-25 3:35PM EDT45.0012.150.000.000.00-100.00%