Canada markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.41+0.53 (+1.00%)
At close: 04:03PM EDT
53.42 +0.01 (+0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE220527C000350002022-04-22 10:33AM EDT35.0013.4517.3017.700.00-110.00%
PFE220527C000400002022-05-20 1:51PM EDT40.0011.3013.2013.550.00-22186.72%
PFE220527C000430002022-04-25 12:53PM EDT43.005.2510.1510.600.00--0157.03%
PFE220527C000440002022-05-19 11:50AM EDT44.009.029.209.65+2.73+43.40%4492.19%
PFE220527C000445002022-05-23 3:56PM EDT44.508.318.809.050.00-20487.50%
PFE220527C000450002022-05-23 3:49PM EDT45.007.668.158.600.00-220130.47%
PFE220527C000460002022-05-20 10:16AM EDT46.006.617.307.550.00-5316673.44%
PFE220527C000465002022-05-20 3:54PM EDT46.505.956.757.100.00-1168.75%
PFE220527C000470002022-05-13 1:37PM EDT47.003.386.256.600.00-35664.06%
PFE220527C000475002022-05-23 2:28PM EDT47.505.635.806.100.00-1369.92%
PFE220527C000480002022-05-23 3:49PM EDT48.005.355.305.60+0.61+12.87%314664.84%
PFE220527C000485002022-05-20 10:14AM EDT48.504.124.755.100.00-2150.78%
PFE220527C000490002022-05-24 12:21PM EDT49.004.164.354.65+0.30+7.77%5254864.06%
PFE220527C000495002022-05-24 2:44PM EDT49.503.853.854.10+0.15+4.05%1412953.91%
PFE220527C000500002022-05-24 3:32PM EDT50.003.393.353.60+0.48+16.49%10619,13863.87%
PFE220527C000505002022-05-24 3:59PM EDT50.503.032.863.15+0.34+12.64%943061.52%
PFE220527C000510002022-05-24 3:29PM EDT51.002.402.432.66+0.35+17.07%351,87655.08%
PFE220527C000515002022-05-24 3:55PM EDT51.501.981.962.21+0.34+20.73%10679051.17%
PFE220527C000520002022-05-24 3:59PM EDT52.001.621.571.71+0.33+25.58%4853,23942.97%
PFE220527C000525002022-05-24 3:59PM EDT52.501.191.191.30+0.24+25.26%6951,52239.65%
PFE220527C000530002022-05-24 3:59PM EDT53.000.890.850.95+0.20+28.99%1,6342,23237.79%
PFE220527C000535002022-05-24 3:59PM EDT53.500.610.580.65+0.16+35.56%3,1921,69735.94%
PFE220527C000540002022-05-24 3:59PM EDT54.000.380.360.43+0.08+26.67%3,6882,70735.25%
PFE220527C000545002022-05-24 3:59PM EDT54.500.240.210.26+0.08+50.00%6381,02034.28%
PFE220527C000550002022-05-24 3:59PM EDT55.000.130.120.14+0.02+18.18%6,5303,90333.01%
PFE220527C000555002022-05-24 3:59PM EDT55.500.080.060.09+0.02+33.33%37661534.38%
PFE220527C000560002022-05-24 3:47PM EDT56.000.040.030.04+0.01+33.33%8441,24533.20%
PFE220527C000570002022-05-24 3:57PM EDT57.000.020.000.03+0.01+100.00%3252,62640.23%
PFE220527C000580002022-05-24 3:47PM EDT58.000.010.000.01-0.01-50.00%1091,27641.41%
PFE220527C000590002022-05-23 2:19PM EDT59.000.010.000.040.00-24694553.13%
PFE220527C000600002022-05-23 3:22PM EDT60.000.010.000.010.00-259450.00%
PFE220527C000610002022-05-05 10:07AM EDT61.000.010.000.010.00-136256.25%
PFE220527C000620002022-05-23 10:01AM EDT62.000.010.000.030.00-115271.88%
PFE220527C000650002022-05-18 3:50PM EDT65.000.010.000.010.00-412481.25%
PFE220527C000700002022-05-23 3:56PM EDT70.000.010.000.010.00-2069106.25%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE220527P000350002022-05-18 12:09PM EDT35.000.020.000.030.00-13141187.50%
PFE220527P000400002022-05-17 3:10PM EDT40.000.030.000.020.00-7265126.56%
PFE220527P000420002022-05-17 9:59AM EDT42.000.030.000.030.00--3112.50%
PFE220527P000430002022-05-23 2:59PM EDT43.000.010.000.010.00-25139390.63%
PFE220527P000440002022-05-20 3:37PM EDT44.000.030.000.030.00-7132093.75%
PFE220527P000445002022-05-24 10:25AM EDT44.500.010.000.01-0.01-50.00%10578.13%
PFE220527P000450002022-05-24 3:07PM EDT45.000.020.000.03+0.01+100.00%1080682.81%
PFE220527P000455002022-05-23 9:45AM EDT45.500.020.000.030.00-126178.13%
PFE220527P000460002022-05-24 3:00PM EDT46.000.020.010.03+0.01+100.00%42,80676.56%
PFE220527P000465002022-05-24 12:43PM EDT46.500.020.010.03-0.06-75.00%228071.88%
PFE220527P000470002022-05-24 3:58PM EDT47.000.030.020.03+0.01+50.00%6121,66469.53%
PFE220527P000475002022-05-24 11:27AM EDT47.500.020.000.050.00-211464.84%
PFE220527P000480002022-05-24 3:12PM EDT48.000.030.010.030.00-862,50357.81%
PFE220527P000485002022-05-24 3:12PM EDT48.500.030.000.030.00-435950.78%
PFE220527P000490002022-05-24 2:58PM EDT49.000.030.030.04-0.02-40.00%3591,07552.73%
PFE220527P000495002022-05-24 3:47PM EDT49.500.050.020.05-0.02-28.57%3369251.17%
PFE220527P000500002022-05-24 3:59PM EDT50.000.060.050.06-0.05-45.45%1,77019,43047.27%
PFE220527P000505002022-05-24 3:11PM EDT50.500.080.060.08-0.08-50.00%681,01044.73%
PFE220527P000510002022-05-24 3:55PM EDT51.000.110.090.11-0.09-45.00%4201,75442.19%
PFE220527P000515002022-05-24 3:52PM EDT51.500.160.120.16-0.19-54.29%19941340.23%
PFE220527P000520002022-05-24 3:41PM EDT52.000.220.190.24-0.20-47.62%4,22491638.87%
PFE220527P000525002022-05-24 3:58PM EDT52.500.320.280.33-0.26-44.83%68534436.13%
PFE220527P000530002022-05-24 3:59PM EDT53.000.500.440.50-0.37-42.53%2,12546835.65%
PFE220527P000535002022-05-24 3:59PM EDT53.500.710.610.72-0.41-36.61%28411034.86%
PFE220527P000540002022-05-24 3:53PM EDT54.001.020.901.01-0.45-30.61%1045034.77%
PFE220527P000545002022-05-24 9:52AM EDT54.501.421.241.36-0.24-14.46%82734.86%
PFE220527P000550002022-05-24 2:09PM EDT55.001.781.591.83-0.57-24.26%125140.53%
PFE220527P000555002022-05-23 12:36PM EDT55.502.452.052.290.00-17144.53%
PFE220527P000560002022-05-23 10:46AM EDT56.002.551.493.650.00-26106.54%
PFE220527P000570002022-05-24 12:36PM EDT57.004.053.403.75+0.45+12.50%1458.98%
PFE220527P000580002022-05-10 10:17AM EDT58.009.104.354.800.00-1575.39%