Canada markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.70-0.33 (-1.08%)
At close: 04:00PM EDT
29.70 -0.00 (-0.02%)
After hours: 04:02PM EDT
In The Money
Show:ListStraddle
CallsforMarch 21, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE250321C000150002024-06-26 1:50PM EDT15.0012.4513.6016.800.00-412363.92%
PFE250321C000175002024-07-17 3:53PM EDT17.5012.7010.4013.850.00-15878.22%
PFE250321C000200002024-07-18 10:57AM EDT20.0010.679.6510.20+0.57+5.64%360741.26%
PFE250321C000225002024-07-18 10:12AM EDT22.508.007.357.55+0.50+6.67%12,12928.37%
PFE250321C000250002024-07-18 2:53PM EDT25.005.255.205.45-0.35-6.25%201,69526.81%
PFE250321C000275002024-07-18 3:24PM EDT27.503.653.503.70-0.10-2.67%795,06526.05%
PFE250321C000300002024-07-18 2:17PM EDT30.002.292.202.32+0.03+1.33%52316,07125.20%
PFE250321C000325002024-07-18 3:14PM EDT32.501.261.271.43-0.11-8.03%2559,96025.44%
PFE250321C000350002024-07-18 2:38PM EDT35.000.820.720.88+0.03+3.80%976,07726.05%
PFE250321C000375002024-07-18 3:07PM EDT37.500.430.390.47-0.03-6.52%2441,73925.51%
PFE250321C000400002024-07-18 3:26PM EDT40.000.270.250.29+0.03+12.50%1623,74326.37%
PFE250321C000425002024-07-18 3:07PM EDT42.500.160.140.20-0.01-5.88%5565,01227.69%
PFE250321C000450002024-07-16 2:59PM EDT45.000.090.050.140.00-2003,74128.86%
PFE250321C000475002024-07-17 1:14PM EDT47.500.060.010.100.00-26939629.88%
PFE250321C000500002024-07-18 12:31PM EDT50.000.060.040.160.00-201,11035.25%
PFE250321C000550002024-07-18 1:32PM EDT55.000.030.010.05-0.01-25.00%1131,07833.59%
PutsforMarch 21, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE250321P000150002024-07-17 12:42PM EDT15.000.080.050.17+0.03+60.00%101,41649.90%
PFE250321P000175002024-07-17 11:38AM EDT17.500.100.050.290.00-175045.12%
PFE250321P000200002024-07-11 9:32AM EDT20.000.220.150.220.00-17,48933.30%
PFE250321P000225002024-07-18 2:23PM EDT22.500.360.350.40+0.04+12.50%1232,00129.69%
PFE250321P000250002024-07-18 9:31AM EDT25.000.700.701.05-0.02-2.78%2617,87531.30%
PFE250321P000275002024-07-18 1:02PM EDT27.501.291.451.54-0.11-7.86%613,46826.59%
PFE250321P000300002024-07-18 2:34PM EDT30.002.662.582.92+0.17+6.83%83,32828.35%
PFE250321P000325002024-07-17 2:49PM EDT32.504.224.154.30+0.24+6.03%14,05126.27%
PFE250321P000350002024-07-15 12:03PM EDT35.006.726.056.200.00-81,12726.39%
PFE250321P000375002024-04-16 3:43PM EDT37.5012.288.859.400.00-501,19140.85%
PFE250321P000400002024-07-16 2:22PM EDT40.0010.8910.4511.500.00-539741.16%
PFE250321P000425002024-07-05 9:32AM EDT42.5015.0312.9513.900.00-110144.36%
PFE250321P000450002024-03-26 12:46PM EDT45.0017.5119.1021.000.00-102290.70%
PFE250321P000475002024-02-20 3:16PM EDT47.5019.8018.9520.350.00-16962.52%
PFE250321P000500002024-05-16 2:02PM EDT50.0021.1521.8023.200.00-8870.65%
PFE250321P000550002024-06-28 11:47AM EDT55.0027.2025.3526.200.00-3350.05%