Canada markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.76-0.40 (-0.91%)
At close: 04:03PM EDT
43.99 +0.23 (+0.53%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE221007C000300002022-09-27 9:40AM EDT30.0014.5013.5514.050.00-23128.91%
PFE221007C000350002022-09-23 10:18AM EDT35.009.358.659.150.00-11102.93%
PFE221007C000400002022-09-30 2:11PM EDT40.004.323.704.20+0.17+4.10%2755.27%
PFE221007C000410002022-09-27 2:49PM EDT41.003.502.653.200.00-132060.35%
PFE221007C000420002022-09-30 2:18PM EDT42.002.451.882.17-0.16-6.13%141145.02%
PFE221007C000425002022-09-28 9:50AM EDT42.502.431.541.720.00-316240.33%
PFE221007C000430002022-09-30 12:40PM EDT43.001.791.181.32+0.28+18.54%197737.11%
PFE221007C000435002022-09-30 3:52PM EDT43.501.020.890.98-0.18-15.00%6618734.96%
PFE221007C000440002022-09-30 3:58PM EDT44.000.650.620.68-0.28-30.11%9131,12932.76%
PFE221007C000445002022-09-30 3:59PM EDT44.500.430.400.45-0.26-37.68%51226531.35%
PFE221007C000450002022-09-30 3:56PM EDT45.000.250.230.29-0.22-46.81%64077430.76%
PFE221007C000455002022-09-30 3:57PM EDT45.500.130.120.17-0.17-56.67%34333229.79%
PFE221007C000460002022-09-30 3:59PM EDT46.000.080.070.10-0.11-57.89%43972829.69%
PFE221007C000465002022-09-30 3:45PM EDT46.500.050.030.06-0.06-54.55%13741630.08%
PFE221007C000470002022-09-30 3:56PM EDT47.000.020.010.05-0.04-66.67%3023,78532.62%
PFE221007C000475002022-09-30 3:32PM EDT47.500.020.020.06-0.02-50.00%4717537.89%
PFE221007C000480002022-09-30 10:45AM EDT48.000.020.010.04-0.01-33.33%88473638.28%
PFE221007C000485002022-09-29 11:45AM EDT48.500.020.000.050.00-153943.36%
PFE221007C000490002022-09-30 11:48AM EDT49.000.020.000.050.00-142546.88%
PFE221007C000495002022-09-27 10:22AM EDT49.500.010.000.030.00-329846.09%
PFE221007C000500002022-09-30 3:31PM EDT50.000.010.000.01-0.01-50.00%3680142.19%
PFE221007C000505002022-09-19 1:14PM EDT50.500.040.000.050.00--28950.78%
PFE221007C000510002022-09-28 2:39PM EDT51.000.020.000.050.00-370353.52%
PFE221007C000520002022-09-23 12:05PM EDT52.000.020.000.030.00-177454.69%
PFE221007C000530002022-09-27 2:13PM EDT53.000.010.000.040.00-216162.50%
PFE221007C000540002022-09-30 9:51AM EDT54.000.010.000.01-0.03-75.00%14356.25%
PFE221007C000550002022-09-27 10:45AM EDT55.000.020.000.030.00-11070.31%
PFE221007C000560002022-09-06 11:06AM EDT56.000.020.000.050.00--579.69%
PFE221007C000570002022-09-09 3:12PM EDT57.000.030.000.040.00-5582.81%
PFE221007C000650002022-08-26 10:48AM EDT65.000.020.000.040.00-44117.19%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE221007P000350002022-09-27 10:22AM EDT35.000.010.000.030.00-711570.31%
PFE221007P000360002022-09-08 9:57AM EDT36.000.040.000.030.00--6062.50%
PFE221007P000370002022-09-23 3:30PM EDT37.000.040.000.060.00-456660.94%
PFE221007P000380002022-09-30 11:38AM EDT38.000.020.000.06-0.03-60.00%1015952.73%
PFE221007P000390002022-09-30 2:57PM EDT39.000.010.010.02-0.03-75.00%41,00141.41%
PFE221007P000400002022-09-30 2:41PM EDT40.000.030.020.10-0.02-40.00%42068446.48%
PFE221007P000410002022-09-30 3:56PM EDT41.000.090.080.10-0.03-25.00%8437436.52%
PFE221007P000415002022-09-30 3:56PM EDT41.500.140.120.16-0.01-6.67%8311336.33%
PFE221007P000420002022-09-30 3:59PM EDT42.000.210.170.23+0.01+5.00%16338034.96%
PFE221007P000425002022-09-30 3:57PM EDT42.500.300.260.31-0.02-6.25%27820432.91%
PFE221007P000430002022-09-30 3:56PM EDT43.000.410.370.45+0.01+2.50%55376932.18%
PFE221007P000435002022-09-30 3:58PM EDT43.500.590.530.62+0.03+5.36%10782530.86%
PFE221007P000440002022-09-30 3:59PM EDT44.000.800.770.84+0.04+5.26%1,5491,72829.44%
PFE221007P000445002022-09-30 3:57PM EDT44.501.101.031.10+0.13+13.40%12182627.34%
PFE221007P000450002022-09-30 3:48PM EDT45.001.391.321.49+0.14+11.20%16094328.71%
PFE221007P000455002022-09-30 3:32PM EDT45.501.551.701.97-0.08-4.91%691,29233.40%
PFE221007P000460002022-09-30 2:18PM EDT46.001.792.092.45-0.23-11.39%336437.60%
PFE221007P000470002022-09-30 2:52PM EDT47.002.883.003.30-0.11-3.68%9731933.99%
PFE221007P000475002022-09-30 2:11PM EDT47.503.203.453.85-0.20-5.88%513543.56%
PFE221007P000480002022-09-30 1:03PM EDT48.003.643.904.55-0.26-6.67%222363.87%
PFE221007P000490002022-09-30 12:34PM EDT49.004.484.955.40-0.35-7.25%52560.55%
PFE221007P000495002022-09-19 2:24PM EDT49.504.335.405.950.00--069.34%
PFE221007P000500002022-09-22 3:41PM EDT50.005.215.956.450.00-1373.24%
PFE221007P000510002022-09-23 10:10AM EDT51.006.826.957.450.00-2481.05%
PFE221007P000530002022-09-07 3:44PM EDT53.006.978.959.650.00-1174.22%