Canada markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.97+0.26 (+0.88%)
At close: 04:02PM EDT
30.00 +0.03 (+0.10%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE250620C000150002024-07-18 10:58AM EDT15.0015.7113.0017.000.00-1026889.21%
PFE250620C000180002024-07-18 3:43PM EDT18.0011.7310.5014.150.00-405473.71%
PFE250620C000200002024-07-18 1:31PM EDT20.0010.359.1511.000.00-951,35145.92%
PFE250620C000230002024-07-19 3:16PM EDT23.007.307.008.30+0.10+1.39%51,19238.48%
PFE250620C000250002024-07-18 3:27PM EDT25.005.654.856.100.00-5712,26628.49%
PFE250620C000280002024-07-18 3:19PM EDT28.003.683.604.30-0.07-1.87%111,92229.15%
PFE250620C000300002024-07-19 3:55PM EDT30.002.812.752.95+0.08+2.93%7320,58025.93%
PFE250620C000320002024-07-19 12:10PM EDT32.002.071.922.60+0.13+6.70%1687,39329.85%
PFE250620C000350002024-07-19 2:57PM EDT35.001.191.111.50+0.05+4.39%439,53227.89%
PFE250620C000370002024-07-19 3:55PM EDT37.000.820.740.91+0.01+1.23%660525.95%
PFE250620C000400002024-07-19 2:58PM EDT40.000.500.390.51+0.06+13.64%728,09425.78%
PFE250620C000420002024-07-19 2:20PM EDT42.000.350.150.690.00-283,05431.30%
PFE250620C000450002024-07-18 3:01PM EDT45.000.210.080.30+0.01+5.00%63,55028.52%
PutsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE250620P000150002024-07-17 9:48AM EDT15.000.080.090.150.00-21,92142.19%
PFE250620P000180002024-07-18 9:45AM EDT18.000.180.130.260.00-45,82136.52%
PFE250620P000200002024-07-19 9:55AM EDT20.000.280.220.30-0.01-3.45%16,31031.35%
PFE250620P000230002024-07-19 9:50AM EDT23.000.640.540.67-0.04-5.88%10519,17529.15%
PFE250620P000250002024-07-19 2:30PM EDT25.001.030.881.12+0.07+7.29%7031,79628.42%
PFE250620P000280002024-07-19 9:38AM EDT28.002.311.642.22+0.36+18.46%121,44628.15%
PFE250620P000300002024-07-18 2:53PM EDT30.003.002.853.30-0.04-1.32%56,87428.76%
PFE250620P000320002024-07-18 11:24AM EDT32.003.753.855.750.00-35,69539.66%
PFE250620P000350002024-07-18 1:45PM EDT35.006.304.957.50+0.24+3.96%154636.93%
PFE250620P000370002024-05-31 9:35AM EDT37.009.358.4011.500.00-128659.35%
PFE250620P000400002024-06-03 2:32PM EDT40.0010.9811.9013.500.00-18056.69%
PFE250620P000420002023-11-30 10:30AM EDT42.0012.0212.7514.250.00--148.56%
PFE250620P000450002024-07-15 3:37PM EDT45.0016.1513.1016.950.00-1150.17%