Canada markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.41+0.43 (+1.59%)
At close: 04:01PM EDT
27.42 +0.01 (+0.04%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE241018C000150002024-06-17 9:34AM EDT15.0012.4812.2512.600.00-33566.21%
PFE241018C000160002024-06-05 10:28AM EDT16.0013.3511.4511.600.00-1154.30%
PFE241018C000180002024-06-05 10:45AM EDT18.0011.559.459.700.00--154.30%
PFE241018C000190002024-05-08 3:18PM EDT19.009.309.659.850.00-230081.93%
PFE241018C000200002024-05-15 1:40PM EDT20.009.207.608.150.00-209458.40%
PFE241018C000210002024-05-07 2:32PM EDT21.007.007.808.150.00-1072.12%
PFE241018C000220002024-06-18 1:45PM EDT22.005.605.555.70+0.30+5.66%183033.01%
PFE241018C000230002024-06-12 1:00PM EDT23.005.154.654.900.00-229633.69%
PFE241018C000240002024-06-18 11:50AM EDT24.003.803.753.90+0.35+10.14%195228.22%
PFE241018C000250002024-06-18 3:05PM EDT25.002.952.853.20+0.26+9.67%181,95828.76%
PFE241018C000260002024-06-18 2:37PM EDT26.002.282.282.55+0.26+12.87%2458928.54%
PFE241018C000270002024-06-18 1:09PM EDT27.001.751.721.76+0.25+16.67%1701,22224.66%
PFE241018C000280002024-06-18 2:04PM EDT28.001.221.241.28+0.18+17.31%1,1103,09124.39%
PFE241018C000290002024-06-18 3:54PM EDT29.000.880.880.90+0.14+18.92%3954,63724.12%
PFE241018C000300002024-06-18 3:51PM EDT30.000.620.600.64+0.13+26.53%1,1836,04224.41%
PFE241018C000310002024-06-18 1:17PM EDT31.000.420.401.00+0.10+31.25%254,34235.38%
PFE241018C000320002024-06-18 2:22PM EDT32.000.280.270.30+0.05+21.74%142,15724.71%
PFE241018C000330002024-06-18 1:45PM EDT33.000.190.180.21+0.04+26.67%104,20225.20%
PFE241018C000340002024-06-18 11:35AM EDT34.000.130.120.15+0.01+8.33%11,10325.78%
PFE241018C000350002024-06-18 2:26PM EDT35.000.100.100.12+0.02+25.00%371,03826.95%
PFE241018C000360002024-06-12 10:46AM EDT36.000.090.050.110.00-342128.71%
PFE241018C000370002024-06-17 3:54PM EDT37.000.060.040.120.00-24549731.45%
PFE241018C000380002024-06-13 10:27AM EDT38.000.050.020.200.00-16651537.45%
PFE241018C000390002024-06-12 10:26AM EDT39.000.050.000.220.00-6030940.53%
PFE241018C000400002024-06-12 1:56PM EDT40.000.040.010.100.00-20096936.33%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE241018P000150002024-06-17 3:24PM EDT15.000.020.020.040.00-1033,11150.00%
PFE241018P000160002024-05-23 3:54PM EDT16.000.070.000.050.00-3016046.88%
PFE241018P000170002024-05-03 2:54PM EDT17.000.050.000.260.00-415850.20%
PFE241018P000180002024-06-03 1:31PM EDT18.000.040.030.210.00-916450.20%
PFE241018P000190002024-06-13 1:32PM EDT19.000.060.050.200.00-2001,08144.34%
PFE241018P000200002024-06-17 2:01PM EDT20.000.090.060.240.00-20082741.21%
PFE241018P000210002024-06-17 1:40PM EDT21.000.120.100.120.00-2532,55630.47%
PFE241018P000220002024-06-14 2:37PM EDT22.000.160.150.170.00-203,77828.47%
PFE241018P000230002024-06-17 1:33PM EDT23.000.270.210.240.00-121,61126.47%
PFE241018P000240002024-06-18 2:51PM EDT24.000.340.330.57-0.08-19.05%29,23030.08%
PFE241018P000250002024-06-18 1:58PM EDT25.000.560.520.61-0.07-11.11%716,95525.20%
PFE241018P000260002024-06-18 3:38PM EDT26.000.840.820.84-0.15-15.15%644,10223.34%
PFE241018P000270002024-06-18 2:51PM EDT27.001.261.231.25-0.18-12.50%528,55023.07%
PFE241018P000280002024-06-18 3:19PM EDT28.001.821.751.80-0.10-5.21%714,18323.29%
PFE241018P000290002024-06-18 12:35PM EDT29.002.552.202.49-0.16-5.90%207,44824.15%
PFE241018P000300002024-06-18 3:15PM EDT30.003.253.103.25-0.28-7.93%21,42024.81%
PFE241018P000310002024-06-05 2:28PM EDT31.002.573.604.250.00-41,07529.05%
PFE241018P000320002024-06-13 11:47AM EDT32.004.703.904.950.00-2029326.27%
PFE241018P000330002024-06-04 1:47PM EDT33.003.905.706.250.00-22136.52%
PFE241018P000340002024-06-04 9:31AM EDT34.005.056.257.200.00-1753938.77%
PFE241018P000350002024-05-30 9:31AM EDT35.007.207.608.100.00-102839.45%
PFE241018P000360002024-04-05 11:16AM EDT36.009.888.059.500.00-1151.61%
PFE241018P000400002024-04-29 2:20PM EDT40.0014.6511.7012.850.00-7044.34%