Canada markets close in 4 hours 4 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.46-0.14 (-0.47%)
As of 11:56AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:35.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240726C000350002024-07-18 10:31AM EDT2024-07-260.010.000.010.00-358965.63%
PFE240802C000350002024-07-22 3:36PM EDT2024-08-020.010.000.020.00-49466948.44%
PFE240809C000350002024-07-23 9:34AM EDT2024-08-090.040.010.04+0.02+100.00%256942.58%
PFE240816C000350002024-07-23 10:09AM EDT2024-08-160.020.020.090.00-93,47842.19%
PFE240823C000350002024-07-22 3:44PM EDT2024-08-230.040.010.140.00-19620241.21%
PFE240830C000350002024-07-22 2:58PM EDT2024-08-300.040.020.080.00-613932.91%
PFE240920C000350002024-07-23 11:21AM EDT2024-09-200.050.050.08-0.03-37.50%5016,84426.56%
PFE241018C000350002024-07-23 11:01AM EDT2024-10-180.130.110.14-0.01-7.14%191,37224.90%
PFE241115C000350002024-07-23 10:43AM EDT2024-11-150.240.220.24-0.03-11.11%204,80424.95%
PFE241220C000350002024-07-23 11:33AM EDT2024-12-200.340.320.34-0.03-8.11%553,31724.27%
PFE250117C000350002024-07-23 11:30AM EDT2025-01-170.470.440.47-0.04-7.84%25345,11824.78%
PFE250321C000350002024-07-23 10:20AM EDT2025-03-210.690.630.71-0.04-5.48%46,08524.85%
PFE250620C000350002024-07-23 10:36AM EDT2025-06-201.000.961.11-0.08-7.41%679,65125.61%
PFE251121C000350002024-07-22 9:30AM EDT2025-11-211.750.002.050.00-729328.87%
PFE251219C000350002024-07-22 2:16PM EDT2025-12-191.761.511.760.00-1310,16525.84%
PFE260116C000350002024-07-23 11:40AM EDT2026-01-161.801.701.80-0.05-2.70%9029,52325.46%
PFE260618C000350002024-07-23 11:21AM EDT2026-06-182.352.022.46+0.04+1.73%141,53026.81%
PFE261218C000350002024-07-23 10:46AM EDT2026-12-182.702.562.960.00-310526.67%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240726P000350002024-07-17 10:16AM EDT2024-07-265.355.156.250.00-13120.70%
PFE240802P000350002024-07-22 11:14AM EDT2024-08-025.655.906.000.00-759895.51%
PFE240816P000350002024-07-19 2:27PM EDT2024-08-165.455.856.250.00-109268.26%
PFE240823P000350002024-07-22 3:47PM EDT2024-08-236.055.907.800.00-1789.36%
PFE240920P000350002024-07-22 12:40PM EDT2024-09-205.805.906.000.00-672,29542.53%
PFE241018P000350002024-07-17 12:44PM EDT2024-10-185.635.906.000.00-724535.11%
PFE241115P000350002024-07-22 11:13AM EDT2024-11-155.815.506.100.00-5010032.81%
PFE241220P000350002024-07-22 11:21AM EDT2024-12-205.806.056.150.00-658629.69%
PFE250117P000350002024-07-23 10:16AM EDT2025-01-176.036.106.20+0.08+1.34%332,63428.10%
PFE250321P000350002024-07-15 12:03PM EDT2025-03-216.726.106.600.00-81,12729.44%
PFE250620P000350002024-07-19 12:37PM EDT2025-06-206.305.907.350.00-154732.67%
PFE251121P000350002024-07-18 1:10PM EDT2025-11-216.216.158.050.00-15015132.46%
PFE251219P000350002024-07-18 10:35AM EDT2025-12-196.406.807.750.00-38,75229.32%
PFE260116P000350002024-07-22 12:54PM EDT2026-01-166.987.007.800.00-199,71828.93%
PFE260618P000350002024-07-17 10:55AM EDT2026-06-187.346.058.550.00-5813030.34%
PFE261218P000350002024-07-18 1:58PM EDT2026-12-187.356.408.100.00-234924.46%