Canada markets close in 3 hours 37 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.23+0.25 (+0.91%)
As of 12:23PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE241220C000150002024-06-12 2:48PM EDT15.0012.7512.2512.550.00-1752.34%
PFE241220C000180002024-04-25 2:03PM EDT18.007.5610.2511.600.00--080.13%
PFE241220C000200002024-06-17 1:47PM EDT20.007.137.357.650.00-1513238.67%
PFE241220C000210002024-05-29 9:37AM EDT21.007.316.406.550.00-1231.35%
PFE241220C000220002024-06-11 2:24PM EDT22.006.455.505.700.00-12312530.81%
PFE241220C000230002024-06-14 10:19AM EDT23.005.004.654.800.00-120928.39%
PFE241220C000240002024-06-18 11:23AM EDT24.004.003.854.20-0.40-9.09%130930.62%
PFE241220C000250002024-06-17 3:05PM EDT25.002.953.153.250.00-770026.10%
PFE241220C000260002024-06-17 1:21PM EDT26.002.362.522.700.00-1790226.81%
PFE241220C000270002024-06-17 3:47PM EDT27.001.861.942.120.00-14227126.00%
PFE241220C000280002024-06-18 11:24AM EDT28.001.601.481.62+0.16+11.11%841,67825.24%
PFE241220C000290002024-06-18 11:38AM EDT29.001.231.031.23+0.13+11.82%722,95424.93%
PFE241220C000300002024-06-18 12:01PM EDT30.000.920.880.96+0.11+13.58%143,43725.29%
PFE241220C000310002024-06-18 11:59AM EDT31.000.610.640.700.00-201,66024.90%
PFE241220C000320002024-06-18 12:08PM EDT32.000.510.510.57+0.07+15.91%382,51625.83%
PFE241220C000330002024-06-18 12:00PM EDT33.000.360.270.50+0.04+12.50%401,30527.34%
PFE241220C000340002024-06-14 12:11PM EDT34.000.320.260.420.00-148828.27%
PFE241220C000350002024-06-18 9:37AM EDT35.000.220.190.27+0.03+15.79%1081,45727.05%
PFE241220C000400002024-06-17 1:32PM EDT40.000.050.050.130.00-577031.45%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE241220P000150002024-06-17 12:33PM EDT15.000.030.030.080.00-128045.12%
PFE241220P000180002024-06-17 3:09PM EDT18.000.100.050.250.00-25028741.90%
PFE241220P000190002024-06-17 3:58PM EDT19.000.120.070.150.00-1721933.20%
PFE241220P000200002024-06-17 1:29PM EDT20.000.150.120.190.00-258030.96%
PFE241220P000210002024-06-17 3:08PM EDT21.000.310.200.26+0.06+24.00%5098529.40%
PFE241220P000220002024-06-17 2:01PM EDT22.000.330.290.350.00-1990527.83%
PFE241220P000230002024-06-18 9:32AM EDT23.000.480.430.51-0.02-4.00%166427.10%
PFE241220P000240002024-06-18 10:00AM EDT24.000.720.620.73+0.01+1.41%18,86426.51%
PFE241220P000250002024-06-18 11:07AM EDT25.000.920.921.01-0.10-9.80%826,69025.88%
PFE241220P000260002024-06-18 11:08AM EDT26.001.301.271.42-0.11-7.80%51,18426.07%
PFE241220P000270002024-06-18 11:23AM EDT27.001.821.731.85-0.03-1.62%286,03725.44%
PFE241220P000280002024-06-18 9:30AM EDT28.002.262.262.38-0.22-8.87%25,04125.07%
PFE241220P000290002024-06-17 2:38PM EDT29.002.962.853.05-0.14-4.52%23,26025.54%
PFE241220P000300002024-06-17 12:06PM EDT30.003.823.553.950.00-144,16028.32%
PFE241220P000310002024-06-18 11:51AM EDT31.004.504.354.75+0.33+7.91%116129.13%
PFE241220P000320002024-06-06 12:42PM EDT32.003.805.205.400.00-102026.81%
PFE241220P000330002024-06-18 11:51AM EDT33.005.916.006.25+0.46+8.44%12426.91%
PFE241220P000340002024-06-10 10:14AM EDT34.006.306.907.250.00-83929.47%
PFE241220P000350002024-06-06 12:05PM EDT35.006.117.808.150.00-32029.69%
PFE241220P000400002024-06-04 11:35AM EDT40.0010.8512.8013.050.00-1036.91%