Canada markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.53-0.12 (-0.43%)
At close: 04:00PM EDT
27.52 -0.01 (-0.04%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240621C000150002024-06-10 9:31AM EDT15.0013.2312.3512.700.00-26293.75%
PFE240621C000175002024-06-11 11:31AM EDT17.5010.639.9511.050.00-33296.48%
PFE240621C000190002024-06-03 11:01AM EDT19.0010.288.458.750.00-11161.72%
PFE240621C000200002024-06-11 10:10AM EDT20.008.306.759.000.00-1223207.03%
PFE240621C000210002024-06-14 3:32PM EDT21.006.506.406.75-1.75-21.21%6330114.06%
PFE240621C000220002024-06-14 11:11AM EDT22.005.615.456.60-1.39-19.86%601179.69%
PFE240621C000225002024-06-11 2:24PM EDT22.505.604.256.100.00-2156115.23%
PFE240621C000230002024-06-14 1:48PM EDT23.004.553.804.70-1.08-19.18%7010109.96%
PFE240621C000235002024-06-14 3:38PM EDT23.504.123.004.25-1.73-29.57%7012107.81%
PFE240621C000240002024-06-14 11:35AM EDT24.003.643.353.65-0.41-10.12%1217681.64%
PFE240621C000250002024-06-14 2:50PM EDT25.002.552.493.15-0.14-5.20%771,49884.38%
PFE240621C000255002024-06-14 3:53PM EDT25.502.071.862.20-0.19-8.41%224659.77%
PFE240621C000260002024-06-14 3:31PM EDT26.001.591.561.81-0.11-6.47%556,14960.74%
PFE240621C000265002024-06-14 1:17PM EDT26.501.101.091.44-0.13-10.57%5614159.77%
PFE240621C000270002024-06-14 3:47PM EDT27.000.710.670.71-0.16-18.39%16564527.93%
PFE240621C000275002024-06-14 3:57PM EDT27.500.360.350.37-0.14-28.00%2,13836,45625.20%
PFE240621C000280002024-06-14 3:59PM EDT28.000.170.160.18-0.10-37.04%6,57116,57725.98%
PFE240621C000285002024-06-14 3:59PM EDT28.500.080.080.09-0.06-42.86%17,6814,05128.13%
PFE240621C000290002024-06-14 3:54PM EDT29.000.050.040.05-0.03-37.50%2,39930,63230.86%
PFE240621C000295002024-06-14 3:49PM EDT29.500.030.020.04-0.01-25.00%4294,29236.33%
PFE240621C000300002024-06-14 3:54PM EDT30.000.040.020.050.00-1,45250,24044.92%
PFE240621C000305002024-06-14 3:13PM EDT30.500.020.020.03-0.02-50.00%1,9071,40646.48%
PFE240621C000310002024-06-14 2:44PM EDT31.000.020.010.050.00-2808,90452.34%
PFE240621C000315002024-06-14 12:12PM EDT31.500.030.000.120.00-1731,88966.41%
PFE240621C000320002024-06-14 3:09PM EDT32.000.010.010.020.00-1501,38256.25%
PFE240621C000325002024-06-14 3:51PM EDT32.500.020.010.09-0.01-33.33%55530,29575.00%
PFE240621C000330002024-06-14 1:02PM EDT33.000.020.000.02+0.01+100.00%201,48362.50%
PFE240621C000335002024-06-14 12:05PM EDT33.500.010.000.120.00-942589.06%
PFE240621C000340002024-06-14 9:44AM EDT34.000.010.000.010.00-610,66865.63%
PFE240621C000350002024-06-14 1:12PM EDT35.000.030.000.01+0.02+200.00%6051,59771.88%
PFE240621C000360002024-06-11 3:22PM EDT36.000.010.000.080.00-32,404106.25%
PFE240621C000370002024-05-20 2:29PM EDT37.000.010.000.110.00--3121.09%
PFE240621C000375002024-06-11 12:32PM EDT37.500.010.000.020.00-359,40498.44%
PFE240621C000380002024-06-05 12:11PM EDT38.000.010.000.010.00-243893.75%
PFE240621C000390002024-06-06 2:14PM EDT39.000.010.000.120.00-41,443140.63%
PFE240621C000400002024-06-14 1:39PM EDT40.000.010.000.010.00-412,236106.25%
PFE240621C000410002024-06-04 11:42AM EDT41.000.010.000.050.00-101,068137.50%
PFE240621C000425002024-06-11 1:22PM EDT42.500.010.000.010.00-110,460125.00%
PFE240621C000440002024-06-11 10:23AM EDT44.000.010.000.010.00-100860131.25%
PFE240621C000450002024-06-12 10:40AM EDT45.000.010.000.010.00-19,293137.50%
PFE240621C000460002024-03-15 3:19PM EDT46.000.020.000.040.00-1567165.63%
PFE240621C000475002024-06-13 9:43AM EDT47.500.010.000.010.00-33,237150.00%
PFE240621C000490002024-03-04 3:11PM EDT49.000.020.000.100.00-41154206.25%
PFE240621C000500002024-06-05 9:37AM EDT50.000.010.000.010.00-114,269162.50%
PFE240621C000525002024-06-04 1:55PM EDT52.500.010.000.010.00-11,868175.00%
PFE240621C000550002024-06-03 9:39AM EDT55.000.010.000.010.00-303,956187.50%
PFE240621C000575002024-04-08 2:02PM EDT57.500.010.000.010.00-51,498193.75%
PFE240621C000600002024-05-01 11:53AM EDT60.000.010.000.010.00-11,115206.25%
PFE240621C000625002024-01-16 10:30AM EDT62.500.010.000.000.00-130750.00%
PFE240621C000650002024-01-24 2:56PM EDT65.000.030.000.030.00-2523250.00%
PFE240621C000700002024-01-30 4:18PM EDT70.000.010.000.020.00-21,895256.25%
PFE240621C000750002024-01-17 12:05PM EDT75.000.010.000.020.00-2662275.00%
PFE240621C000800002024-02-20 10:30AM EDT80.000.090.000.020.00-10109287.50%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240621P000150002024-06-13 2:22PM EDT15.000.010.000.070.00-104,395223.44%
PFE240621P000175002024-05-08 11:41AM EDT17.500.010.000.030.00-13,586153.13%
PFE240621P000190002024-06-04 9:38AM EDT19.000.110.000.050.00-14,620137.50%
PFE240621P000200002024-06-14 10:47AM EDT20.000.010.000.010.00-2610,20096.88%
PFE240621P000210002024-06-10 10:33AM EDT21.000.010.000.050.00-610,801103.91%
PFE240621P000220002024-06-10 9:59AM EDT22.000.010.000.010.00-25030071.88%
PFE240621P000225002024-06-12 9:36AM EDT22.500.040.000.010.00-219,40965.63%
PFE240621P000230002024-06-12 11:18AM EDT23.000.010.000.120.00-20229285.94%
PFE240621P000235002024-06-12 2:23PM EDT23.500.010.000.050.00-1,3731,12665.63%
PFE240621P000240002024-06-13 2:32PM EDT24.000.010.000.020.00-8028,03050.00%
PFE240621P000245002024-06-14 3:33PM EDT24.500.020.000.02+0.01+100.00%4421249.22%
PFE240621P000250002024-06-14 3:55PM EDT25.000.020.000.020.00-17140,42841.41%
PFE240621P000255002024-06-14 1:30PM EDT25.500.020.010.070.00-1022045.70%
PFE240621P000260002024-06-14 3:42PM EDT26.000.030.020.030.00-75341,43729.69%
PFE240621P000265002024-06-14 3:59PM EDT26.500.050.040.06-0.02-28.57%3161,88726.56%
PFE240621P000270002024-06-14 3:59PM EDT27.000.130.110.130.00-2,9102,15923.63%
PFE240621P000275002024-06-14 3:59PM EDT27.500.300.290.31+0.02+7.14%4,40169,81223.05%
PFE240621P000280002024-06-14 3:50PM EDT28.000.610.590.63+0.07+12.96%7478,49424.32%
PFE240621P000285002024-06-14 3:56PM EDT28.501.061.001.30+0.10+10.42%3566,22649.81%
PFE240621P000290002024-06-14 3:42PM EDT29.001.481.421.60+0.10+7.25%37619,19341.41%
PFE240621P000295002024-06-14 3:15PM EDT29.501.871.772.06-0.29-13.43%1462944.53%
PFE240621P000300002024-06-14 2:59PM EDT30.002.512.402.52+0.19+8.19%9117,25344.92%
PFE240621P000305002024-06-10 10:01AM EDT30.502.462.733.050.00-153157.42%
PFE240621P000310002024-06-14 1:17PM EDT31.003.502.883.55-0.10-2.78%45264.06%
PFE240621P000315002024-06-13 12:44PM EDT31.503.903.204.050.00-14670.70%
PFE240621P000320002024-06-11 11:03AM EDT32.003.803.754.550.00-8476.56%
PFE240621P000325002024-06-14 3:22PM EDT32.504.964.705.05+0.06+1.22%57093582.81%
PFE240621P000330002024-06-11 11:03AM EDT33.004.804.705.550.00--088.67%
PFE240621P000335002024-06-11 11:03AM EDT33.505.305.306.050.00--094.14%
PFE240621P000340002024-06-13 9:45AM EDT34.006.555.706.550.00-1299.61%
PFE240621P000350002024-06-14 3:22PM EDT35.007.466.807.55+0.06+0.81%596583110.16%
PFE240621P000360002024-06-12 10:05AM EDT36.008.307.408.550.00-50120.31%
PFE240621P000370002024-05-22 9:32AM EDT37.008.508.409.650.00--0153.13%
PFE240621P000375002024-06-13 3:35PM EDT37.509.919.3010.050.00-16281134.38%
PFE240621P000380002024-05-23 3:59PM EDT38.009.309.4010.550.00--0139.06%
PFE240621P000390002024-05-10 3:03PM EDT39.0011.1510.2510.500.00-26000.00%
PFE240621P000400002024-06-14 3:22PM EDT40.0012.4611.4012.55+0.06+0.48%1335156.25%
PFE240621P000410002024-02-21 4:50PM EDT41.0013.5512.9014.800.00-5000226.95%
PFE240621P000425002024-06-10 12:18PM EDT42.5014.4514.7015.050.00-71175.78%
PFE240621P000440002024-04-19 10:20AM EDT44.0018.8015.2515.600.00-100.00%
PFE240621P000450002024-06-14 2:33PM EDT45.0017.5017.2017.55+0.09+0.52%1663194.53%
PFE240621P000460002023-12-28 1:15PM EDT46.0017.4018.4519.000.00-10248.83%
PFE240621P000475002024-06-10 12:18PM EDT47.5019.4518.9020.050.00-30211.72%
PFE240621P000490002024-01-05 10:56AM EDT49.0020.1021.4522.750.00-10332.81%
PFE240621P000500002024-06-14 2:30PM EDT50.0022.4022.2022.550.00-380227.34%
PFE240621P000525002024-02-21 4:50PM EDT52.5024.8524.5525.950.00-1,2000300.39%
PFE240621P000550002023-12-26 4:31PM EDT55.0026.7026.9528.100.00-20242.97%
PFE240621P000575002023-12-28 12:18PM EDT57.5028.8529.7030.300.00-10237.50%
PFE240621P000600002023-12-28 11:00AM EDT60.0031.2532.3532.800.00-11292.97%
PFE240621P000625002023-12-27 12:37PM EDT62.5033.9534.6535.500.00-20305.47%
PFE240621P000650002023-12-27 4:43PM EDT65.0036.5537.3038.100.00-120358.98%
PFE240621P000700002023-12-28 11:00AM EDT70.0041.2042.4042.650.00-32310.94%
PFE240621P000750002024-01-05 11:25AM EDT75.0045.9047.6548.500.00-10483.20%
PFE240621P000800002024-01-24 4:16PM EDT80.0051.9752.0552.450.00-1000.00%