Canada markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.740.00 (0.00%)
At close: 04:02PM EDT
27.73 -0.01 (-0.04%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240920C000150002024-06-10 9:31AM EDT15.0013.3311.0512.950.00-29979.49%
PFE240920C000175002024-06-11 11:31AM EDT17.5010.749.5010.700.00-35876.47%
PFE240920C000200002024-06-10 11:58AM EDT20.008.256.008.200.00-1033758.89%
PFE240920C000210002024-05-22 10:58AM EDT21.008.505.006.950.00-3941.60%
PFE240920C000225002024-06-21 11:05AM EDT22.505.444.555.50+0.15+2.84%171435.55%
PFE240920C000240002024-06-20 11:21AM EDT24.003.853.254.300.00-352736.23%
PFE240920C000250002024-06-21 1:00PM EDT25.003.003.053.15-0.25-7.69%74,19725.98%
PFE240920C000260002024-06-21 3:00PM EDT26.002.342.072.58-0.05-2.09%1532,51829.15%
PFE240920C000275002024-06-21 3:40PM EDT27.501.401.351.38-0.07-4.76%23333,86522.85%
PFE240920C000290002024-06-21 3:58PM EDT29.000.720.720.76-0.09-11.11%24614,64222.90%
PFE240920C000300002024-06-21 3:53PM EDT30.000.470.460.48-0.04-7.84%40918,94122.85%
PFE240920C000310002024-06-21 3:53PM EDT31.000.300.280.31-0.03-9.09%2075,65523.34%
PFE240920C000325002024-06-21 2:59PM EDT32.500.130.100.17-0.04-23.53%519,54224.51%
PFE240920C000340002024-06-21 12:35PM EDT34.000.080.070.10-0.03-27.27%111,67725.98%
PFE240920C000350002024-06-21 3:59PM EDT35.000.080.050.10+0.02+33.33%1812,25728.81%
PFE240920C000360002024-06-17 3:42PM EDT36.000.050.030.100.00-52,03531.45%
PFE240920C000375002024-06-20 10:04AM EDT37.500.050.020.180.00-16,69739.84%
PFE240920C000400002024-06-21 3:28PM EDT40.000.030.030.050.00-38,14836.52%
PFE240920C000425002024-06-18 2:37PM EDT42.500.030.020.100.00-12,48446.29%
PFE240920C000450002024-06-03 9:57AM EDT45.000.010.000.040.00-11,03444.53%
PFE240920C000475002024-06-05 3:27PM EDT47.500.030.000.190.00-225355.08%
PFE240920C000500002024-06-21 9:51AM EDT50.000.020.000.02+0.01+100.00%935947.66%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240920P000150002024-06-17 2:53PM EDT15.000.040.000.230.00-110,31270.31%
PFE240920P000175002024-06-12 11:25AM EDT17.500.020.000.060.00-72012,46748.83%
PFE240920P000200002024-06-21 11:27AM EDT20.000.050.040.170.00-1112,22544.92%
PFE240920P000210002024-06-21 12:02PM EDT21.000.070.050.08-0.01-12.50%2035,23233.40%
PFE240920P000225002024-06-21 3:17PM EDT22.500.120.110.13-0.02-14.29%725,82729.59%
PFE240920P000240002024-06-21 3:46PM EDT24.000.230.200.23+0.01+4.55%389,11026.27%
PFE240920P000250002024-06-21 3:48PM EDT25.000.370.350.39+0.01+2.78%17637,97625.49%
PFE240920P000260002024-06-21 3:36PM EDT26.000.620.560.60+0.01+1.64%30611,98124.07%
PFE240920P000275002024-06-21 3:41PM EDT27.501.211.151.19+0.03+2.54%70840,91423.78%
PFE240920P000290002024-06-21 2:46PM EDT29.002.111.002.29+0.11+5.50%2612,14328.00%
PFE240920P000300002024-06-21 3:23PM EDT30.002.902.403.05-0.10-3.33%2410,22029.35%
PFE240920P000310002024-06-20 3:31PM EDT31.003.653.604.250.00-1378438.67%
PFE240920P000325002024-06-21 1:13PM EDT32.505.104.405.30+0.15+3.03%46,38835.55%
PFE240920P000340002024-06-20 10:47AM EDT34.006.595.706.900.00-688543.95%
PFE240920P000350002024-06-06 12:05PM EDT35.005.956.008.100.00-32,32252.64%
PFE240920P000360002024-03-04 2:35PM EDT36.0010.358.059.700.00-31450.39%
PFE240920P000375002024-06-04 11:00AM EDT37.508.289.1510.050.00-3944.63%
PFE240920P000400002024-06-12 2:28PM EDT40.0012.3511.6512.950.00-11764.84%
PFE240920P000425002023-11-17 2:35PM EDT42.5012.7015.9516.250.00-22788.77%
PFE240920P000450002023-12-13 11:12AM EDT45.0019.2015.8517.000.00-1010.00%
PFE240920P000475002023-11-13 10:50AM EDT47.5018.3820.6521.550.00-20101.66%
PFE240920P000500002024-06-12 9:32AM EDT50.0022.0021.5022.450.00-3366.80%