Canada markets open in 3 hours 36 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.22-0.17 (-0.42%)
At close: 04:03PM EDT
40.20 -0.02 (-0.05%)
Pre-Market: 05:53AM EDT
In The Money
Show:ListStraddle
CallsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230331C000300002023-03-24 12:15PM EDT30.0010.250.000.000.00-100.00%
PFE230331C000320002023-03-24 12:01PM EDT32.008.300.000.000.00-200.00%
PFE230331C000330002023-03-17 1:17PM EDT33.007.350.000.000.00-100.00%
PFE230331C000340002023-03-10 2:47PM EDT34.005.480.000.000.00--00.00%
PFE230331C000350002023-03-27 2:10PM EDT35.005.350.000.000.00-100.00%
PFE230331C000355002023-03-16 1:01PM EDT35.505.000.000.000.00--00.00%
PFE230331C000360002023-03-15 11:50AM EDT36.004.200.000.000.00-200.00%
PFE230331C000370002023-03-13 11:22AM EDT37.003.650.000.000.00-1500.00%
PFE230331C000375002023-03-24 2:55PM EDT37.502.960.000.000.00-1,01100.00%
PFE230331C000380002023-03-24 2:44PM EDT38.002.470.000.000.00-200.00%
PFE230331C000385002023-03-27 11:02AM EDT38.501.830.000.000.00-100.00%
PFE230331C000390002023-03-27 2:03PM EDT39.001.390.000.000.00-700.00%
PFE230331C000395002023-03-27 11:06AM EDT39.500.950.000.000.00-700.00%
PFE230331C000400002023-03-27 3:48PM EDT40.000.550.000.000.00-1,03100.00%
PFE230331C000405002023-03-27 3:59PM EDT40.500.250.000.000.00-1,50903.13%
PFE230331C000410002023-03-27 3:59PM EDT41.000.110.000.000.00-2,60006.25%
PFE230331C000415002023-03-27 3:57PM EDT41.500.040.000.000.00-2,63406.25%
PFE230331C000420002023-03-27 3:57PM EDT42.000.020.000.000.00-329012.50%
PFE230331C000425002023-03-27 2:28PM EDT42.500.010.000.000.00-34012.50%
PFE230331C000430002023-03-27 1:48PM EDT43.000.010.000.000.00-31012.50%
PFE230331C000435002023-03-24 3:38PM EDT43.500.010.000.000.00-100025.00%
PFE230331C000440002023-03-27 3:10PM EDT44.000.010.000.000.00-431025.00%
PFE230331C000445002023-03-22 11:16AM EDT44.500.030.000.000.00-6025.00%
PFE230331C000450002023-03-27 12:48PM EDT45.000.010.000.000.00-17025.00%
PFE230331C000455002023-03-13 9:59AM EDT45.500.040.000.000.00--025.00%
PFE230331C000460002023-03-24 3:35PM EDT46.000.010.000.000.00-56025.00%
PFE230331C000470002023-03-24 12:33PM EDT47.000.010.000.000.00-2050.00%
PFE230331C000480002023-03-16 9:47AM EDT48.000.030.000.000.00-2050.00%
PFE230331C000490002023-03-13 12:19PM EDT49.000.010.000.000.00-7050.00%
PFE230331C000500002023-03-07 3:45PM EDT50.000.020.000.000.00-1050.00%
PFE230331C000510002023-02-10 4:15PM EDT51.000.050.000.050.00--1103.91%
PFE230331C000520002023-02-23 1:41PM EDT52.000.030.000.050.00--1110.94%
PFE230331C000530002023-02-09 12:35PM EDT53.000.060.000.140.00--3137.50%
PFE230331C000550002023-02-24 11:00AM EDT55.000.040.000.020.00-24117.19%
PFE230331C000650002023-02-13 4:11PM EDT65.000.010.000.040.00-13184.38%
PutsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230331P000300002023-03-22 1:01PM EDT30.000.020.000.000.00-10050.00%
PFE230331P000330002023-03-14 2:00PM EDT33.000.030.000.000.00-5050.00%
PFE230331P000340002023-03-27 9:30AM EDT34.000.010.000.000.00-1050.00%
PFE230331P000345002023-03-24 10:43AM EDT34.500.010.000.000.00-12050.00%
PFE230331P000350002023-03-27 10:11AM EDT35.000.010.000.000.00-1025.00%
PFE230331P000355002023-03-27 10:10AM EDT35.500.010.000.000.00-12025.00%
PFE230331P000360002023-03-27 10:41AM EDT36.000.010.000.000.00-15025.00%
PFE230331P000365002023-03-27 3:49PM EDT36.500.010.000.000.00-262025.00%
PFE230331P000370002023-03-27 2:08PM EDT37.000.010.000.000.00-27025.00%
PFE230331P000375002023-03-27 3:57PM EDT37.500.020.000.000.00-42012.50%
PFE230331P000380002023-03-27 3:12PM EDT38.000.030.000.000.00-1,063012.50%
PFE230331P000385002023-03-27 3:35PM EDT38.500.030.000.000.00-37012.50%
PFE230331P000390002023-03-27 3:56PM EDT39.000.070.000.000.00-34506.25%
PFE230331P000395002023-03-27 3:50PM EDT39.500.140.000.000.00-16106.25%
PFE230331P000400002023-03-27 3:59PM EDT40.000.280.000.000.00-31401.56%
PFE230331P000405002023-03-27 3:55PM EDT40.500.510.000.000.00-5300.00%
PFE230331P000410002023-03-27 2:26PM EDT41.000.710.000.000.00-6800.00%
PFE230331P000415002023-03-27 3:53PM EDT41.501.260.000.000.00-3200.00%
PFE230331P000420002023-03-27 3:19PM EDT42.001.700.000.000.00-800.00%
PFE230331P000425002023-03-27 10:16AM EDT42.502.490.000.000.00-400.00%
PFE230331P000430002023-03-24 12:00PM EDT43.002.770.000.000.00-200.00%
PFE230331P000435002023-03-15 2:12PM EDT43.503.200.000.000.00--00.00%
PFE230331P000440002023-03-24 9:50AM EDT44.004.000.000.000.00-100.00%
PFE230331P000445002023-03-27 11:13AM EDT44.504.200.000.000.00-100.00%
PFE230331P000450002023-03-27 9:30AM EDT45.004.450.000.000.00-700.00%
PFE230331P000460002023-02-27 10:32AM EDT46.003.850.000.000.00-100.00%
PFE230331P000470002023-03-20 10:48AM EDT47.006.500.000.000.00-200.00%
PFE230331P000480002023-02-27 4:37PM EDT48.007.210.000.000.00-200.00%
PFE230331P000500002023-02-13 4:54PM EDT50.006.049.6010.000.00-11093.75%
PFE230331P000520002023-02-28 10:55AM EDT52.0011.690.000.000.00--00.00%
PFE230331P000540002023-03-20 2:50PM EDT54.0013.350.000.000.00--00.00%
PFE230331P000550002023-02-10 3:11PM EDT55.0011.1415.4515.750.00--3262.89%
PFE230331P000650002023-03-13 1:31PM EDT65.0024.900.000.000.00--00.00%