Canada markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.89-0.29 (-1.07%)
At close: 04:00PM EST
26.94 +0.05 (+0.19%)
After hours: 07:25PM EST
In The Money
Show:ListStraddle
CallsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240301C000170002024-02-26 9:36AM EST17.0010.509.8510.100.00-14285.94%
PFE240301C000180002024-02-06 11:37AM EST18.009.458.859.000.00-11218.75%
PFE240301C000200002024-02-22 10:35AM EST20.007.306.857.000.00-11168.75%
PFE240301C000210002024-02-13 2:24PM EST21.006.055.856.000.00--1143.75%
PFE240301C000220002024-02-27 10:10AM EST22.004.854.855.00-0.70-12.61%176120.31%
PFE240301C000240002024-02-27 10:14AM EST24.002.832.863.00-0.37-11.56%2110277.34%
PFE240301C000250002024-02-27 9:46AM EST25.001.931.882.01-0.32-14.22%120258.98%
PFE240301C000255002024-02-27 3:24PM EST25.501.571.331.51-0.14-8.19%7859.38%
PFE240301C000260002024-02-27 3:58PM EST26.000.960.930.98-0.31-24.41%47461,08739.84%
PFE240301C000265002024-02-27 3:59PM EST26.500.550.550.57-0.31-36.05%1,11528935.16%
PFE240301C000270002024-02-27 3:59PM EST27.000.260.240.26-0.21-44.68%4,1223,11032.03%
PFE240301C000275002024-02-27 3:59PM EST27.500.100.090.10-0.12-54.55%3,2207,83032.03%
PFE240301C000280002024-02-27 3:59PM EST28.000.030.030.04-0.06-66.67%6,79411,25234.38%
PFE240301C000285002024-02-27 3:56PM EST28.500.020.020.03-0.02-50.00%1,6369,19442.19%
PFE240301C000290002024-02-27 3:47PM EST29.000.020.010.02+0.01+100.00%8836,71047.66%
PFE240301C000295002024-02-27 3:50PM EST29.500.010.010.020.00-1411,51453.13%
PFE240301C000300002024-02-27 10:25AM EST30.000.010.000.010.00-217,26053.13%
PFE240301C000305002024-02-26 2:51PM EST30.500.010.000.010.00-11,20359.38%
PFE240301C000310002024-02-27 10:32AM EST31.000.010.000.010.00-1076865.63%
PFE240301C000320002024-02-27 9:52AM EST32.000.010.000.010.00-1070378.13%
PFE240301C000330002024-02-27 9:52AM EST33.000.050.000.01+0.04+400.00%1012690.63%
PFE240301C000340002024-01-22 11:40AM EST34.000.030.000.010.00-72191100.00%
PFE240301C000350002024-02-12 2:04PM EST35.000.010.000.010.00-162112.50%
PFE240301C000390002024-01-11 3:07PM EST39.000.010.000.040.00--1179.69%
PutsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240301P000200002024-02-22 10:28AM EST20.000.010.000.020.00-24140.63%
PFE240301P000210002024-02-12 2:04PM EST21.000.010.000.020.00-11118.75%
PFE240301P000220002024-02-23 12:18PM EST22.000.010.000.010.00-4490.63%
PFE240301P000230002024-02-09 10:43AM EST23.000.030.000.300.00-436135.94%
PFE240301P000235002024-02-14 1:30PM EST23.500.030.000.140.00-3535100.39%
PFE240301P000240002024-02-26 10:00AM EST24.000.010.000.010.00-154856.25%
PFE240301P000245002024-02-27 10:53AM EST24.500.010.000.01-0.02-66.67%133151.56%
PFE240301P000250002024-02-27 3:45PM EST25.000.010.000.020.00-83,09146.88%
PFE240301P000255002024-02-27 3:57PM EST25.500.010.010.020.00-1372,33936.72%
PFE240301P000260002024-02-27 3:54PM EST26.000.040.030.040.00-2,60633,14630.47%
PFE240301P000265002024-02-27 3:57PM EST26.500.120.110.12+0.04+50.00%2,4724,29328.13%
PFE240301P000270002024-02-27 3:59PM EST27.000.320.320.34+0.08+33.33%1,30512,61728.91%
PFE240301P000275002024-02-27 3:58PM EST27.500.670.650.70+0.19+39.58%2565,52230.66%
PFE240301P000280002024-02-27 3:58PM EST28.001.131.061.24+0.29+34.52%3032,07050.39%
PFE240301P000285002024-02-27 1:30PM EST28.501.501.511.66+0.09+6.38%1050147.66%
PFE240301P000290002024-02-27 2:12PM EST29.002.111.842.16+0.35+19.89%2627358.20%
PFE240301P000295002024-02-26 9:37AM EST29.502.062.442.840.00-11160.94%
PFE240301P000300002024-02-27 2:31PM EST30.002.963.053.15-0.04-1.33%564373.44%
PFE240301P000305002024-02-22 12:10PM EST30.503.083.054.450.00-219109.77%
PFE240301P000310002024-02-26 10:17AM EST31.003.724.055.400.00-14196.09%
PFE240301P000320002024-02-23 11:38AM EST32.003.955.055.750.00-15169.53%
PFE240301P000325002024-02-21 9:33AM EST32.504.905.556.100.00--5164.84%
PFE240301P000330002024-02-08 12:32PM EST33.005.506.006.450.00-40149.22%
PFE240301P000340002024-02-05 3:09PM EST34.007.306.557.800.00-30147.66%
PFE240301P000350002024-02-26 1:50PM EST35.007.897.758.200.00-22172.27%
PFE240301P000360002024-01-18 2:34PM EST36.008.348.258.550.00-200.00%
PFE240301P000370002024-02-13 2:37PM EST37.0010.0510.0010.150.00--0174.22%