Canada markets open in 1 hour 17 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.74+0.33 (+1.20%)
At close: 04:01PM EDT
27.79 +0.05 (+0.18%)
Pre-Market: 08:12AM EDT
In The Money
Show:ListStraddle
CallsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE251219C000150002024-06-07 10:35AM EDT15.0013.950.000.000.00-2220.00%
PFE251219C000175002024-06-17 11:26AM EDT17.509.800.000.000.00-1410.00%
PFE251219C000200002024-06-20 2:12PM EDT20.008.250.000.000.00-102,0100.00%
PFE251219C000225002024-06-20 2:44PM EDT22.506.300.000.000.00-57060.00%
PFE251219C000250002024-06-17 2:04PM EDT25.004.200.000.000.00-12,0150.00%
PFE251219C000275002024-06-20 3:19PM EDT27.503.450.000.000.00-85,6320.00%
PFE251219C000300002024-06-20 3:48PM EDT30.002.410.000.000.00-245,3711.56%
PFE251219C000325002024-06-18 10:24AM EDT32.501.630.000.000.00-101,8443.13%
PFE251219C000350002024-06-20 3:48PM EDT35.001.210.000.000.00-158,0026.25%
PFE251219C000375002024-06-18 9:35AM EDT37.500.790.000.000.00-23,8796.25%
PFE251219C000400002024-06-20 1:18PM EDT40.000.660.000.000.00-179,5416.25%
PFE251219C000425002024-06-20 10:11AM EDT42.500.450.000.000.00-138086.25%
PFE251219C000450002024-06-18 2:42PM EDT45.000.310.000.000.00-1002,6406.25%
PFE251219C000475002024-06-12 10:50AM EDT47.500.250.000.000.00-569612.50%
PFE251219C000500002024-06-20 3:51PM EDT50.000.200.000.000.00-5005,52912.50%
PFE251219C000550002024-06-18 2:33PM EDT55.000.120.000.000.00-698,20112.50%
PFE251219C000600002024-06-20 1:47PM EDT60.000.100.000.000.00-35,33412.50%
PutsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE251219P000150002024-06-20 10:16AM EDT15.000.220.000.000.00-101,79712.50%
PFE251219P000175002024-06-20 9:30AM EDT17.500.480.000.000.00-14466.25%
PFE251219P000200002024-06-18 3:40PM EDT20.000.800.000.000.00-817,8686.25%
PFE251219P000225002024-06-18 10:29AM EDT22.501.460.000.000.00-89,0623.13%
PFE251219P000250002024-06-20 2:10PM EDT25.002.170.000.000.00-213,7663.13%
PFE251219P000275002024-06-20 12:19PM EDT27.503.200.000.000.00-46,7070.20%
PFE251219P000300002024-06-20 12:40PM EDT30.004.550.000.000.00-19,2910.00%
PFE251219P000325002024-06-11 12:39PM EDT32.505.990.000.000.00-18,8030.00%
PFE251219P000350002024-06-17 9:30AM EDT35.008.520.000.000.00-28,7570.00%
PFE251219P000375002024-06-10 10:04AM EDT37.5010.110.000.000.00-154,7640.00%
PFE251219P000400002024-06-17 3:35PM EDT40.0013.280.000.000.00-49640.00%
PFE251219P000425002024-06-13 9:31AM EDT42.5015.250.000.000.00-19400.00%
PFE251219P000450002024-02-16 11:09AM EDT45.0017.5015.0019.350.00-27445.95%
PFE251219P000475002024-02-14 11:03AM EDT47.5020.4317.5021.850.00-9048.61%
PFE251219P000500002024-02-15 12:34PM EDT50.0022.6019.9024.500.00-2052.39%
PFE251219P000550002024-02-14 11:21AM EDT55.0027.9024.6529.400.00-2055.92%
PFE251219P000600002023-12-18 10:50AM EDT60.0032.9331.8033.500.00-101050.59%