Canada markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.31-0.12 (-0.23%)
At close: 04:03PM EDT
52.28 -0.03 (-0.06%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE220715C000250002022-06-29 2:34PM EDT25.0026.2027.0027.550.00-46214.84%
PFE220715C000275002022-05-31 9:48AM EDT27.5024.6524.5024.650.00--30.00%
PFE220715C000300002022-06-22 3:50PM EDT30.0019.2022.1522.500.00-17110.94%
PFE220715C000325002022-06-14 11:06AM EDT32.5015.9519.7019.900.00-1272123.05%
PFE220715C000350002022-05-27 3:35PM EDT35.0018.8016.4516.750.00-12120.00%
PFE220715C000400002022-07-01 2:16PM EDT40.0011.9012.2012.45-0.10-0.83%72857.81%
PFE220715C000425002022-06-30 1:54PM EDT42.5010.069.7010.000.00-64052.73%
PFE220715C000430002022-06-21 1:43PM EDT43.005.429.259.450.00--050.00%
PFE220715C000450002022-07-01 9:44AM EDT45.007.107.307.50-0.75-9.55%6054.79%
PFE220715C000460002022-06-22 9:50AM EDT46.002.976.256.500.00--1848.54%
PFE220715C000465002022-06-30 12:16PM EDT46.505.575.806.000.00-16545.41%
PFE220715C000470002022-06-30 3:15PM EDT47.005.525.305.500.00-54142.29%
PFE220715C000475002022-07-01 3:56PM EDT47.504.954.805.05-0.26-4.99%52,24741.80%
PFE220715C000480002022-07-01 11:10AM EDT48.003.684.354.55-1.22-24.90%111,29038.57%
PFE220715C000485002022-07-01 3:40PM EDT48.504.053.954.10-0.40-8.99%621537.45%
PFE220715C000490002022-07-01 3:39PM EDT49.003.573.503.70-0.30-7.75%73037.89%
PFE220715C000495002022-07-01 2:58PM EDT49.503.003.053.20-0.25-7.69%2525234.08%
PFE220715C000500002022-07-01 3:52PM EDT50.002.702.672.80-0.15-5.26%8521,73833.55%
PFE220715C000505002022-07-01 3:59PM EDT50.502.322.302.40-0.28-10.77%2230532.37%
PFE220715C000510002022-07-01 3:14PM EDT51.001.971.922.04-0.18-8.37%851,45731.74%
PFE220715C000515002022-07-01 3:02PM EDT51.501.531.611.70-0.26-14.53%13868430.91%
PFE220715C000520002022-07-01 3:44PM EDT52.001.351.321.40-0.19-12.34%477030.42%
PFE220715C000525002022-07-01 3:59PM EDT52.501.051.041.11-0.17-13.93%914029.40%
PFE220715C000530002022-07-01 3:49PM EDT53.000.850.820.90-0.10-10.53%6192,62329.49%
PFE220715C000540002022-07-01 3:57PM EDT54.000.500.470.54-0.06-10.71%11283528.91%
PFE220715C000550002022-07-01 3:57PM EDT55.000.280.280.30-0.11-28.21%2,12716,21628.42%
PFE220715C000560002022-07-01 3:53PM EDT56.000.140.140.17-0.10-41.67%29083028.91%
PFE220715C000570002022-07-01 1:14PM EDT57.000.060.070.10-0.07-53.85%11737629.88%
PFE220715C000575002022-07-01 3:57PM EDT57.500.060.050.08-0.05-45.45%288030.57%
PFE220715C000600002022-07-01 3:56PM EDT60.000.020.010.04-0.03-60.00%596,78436.33%
PFE220715C000650002022-06-24 11:35AM EDT65.000.010.000.050.00-127054.69%
PFE220715C000700002022-06-30 2:35PM EDT70.000.020.000.030.00-35660.16%
PFE220715C000750002022-06-30 11:35AM EDT75.000.010.000.010.00-122064.06%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE220715P000250002022-06-15 11:43AM EDT25.000.010.000.02-0.01-50.00%5384139.06%
PFE220715P000275002022-06-13 12:43PM EDT27.500.020.000.030.00-2432128.13%
PFE220715P000300002022-06-23 10:55AM EDT30.000.010.000.030.00-22101110.94%
PFE220715P000325002022-06-21 12:39PM EDT32.500.010.000.030.00-855596.88%
PFE220715P000350002022-06-24 2:02PM EDT35.000.010.000.030.00-15082.81%
PFE220715P000375002022-06-27 3:32PM EDT37.500.010.000.010.00-71,09262.50%
PFE220715P000400002022-07-01 2:15PM EDT40.000.020.000.030.00-1777557.81%
PFE220715P000410002022-06-28 12:18PM EDT41.000.030.000.030.00-798953.13%
PFE220715P000420002022-06-28 12:19PM EDT42.000.040.000.040.00-375750.00%
PFE220715P000425002022-07-01 2:21PM EDT42.500.020.010.03-0.01-33.33%22,85150.39%
PFE220715P000430002022-07-01 1:43PM EDT43.000.030.010.040.00-222550.00%
PFE220715P000440002022-06-30 12:49PM EDT44.000.020.020.04-0.03-60.00%130844.92%
PFE220715P000450002022-07-01 2:21PM EDT45.000.040.030.04-0.02-33.33%215,81740.04%
PFE220715P000460002022-07-01 2:36PM EDT46.000.050.050.06-0.03-37.50%77149737.70%
PFE220715P000465002022-07-01 3:07PM EDT46.500.070.060.08-0.01-12.50%6037.11%
PFE220715P000470002022-07-01 3:16PM EDT47.000.090.080.10-0.04-30.77%311,06536.13%
PFE220715P000475002022-07-01 3:52PM EDT47.500.120.100.13-0.03-20.00%264,34235.45%
PFE220715P000480002022-07-01 3:59PM EDT48.000.140.140.16-0.06-30.00%2,6586,24534.28%
PFE220715P000485002022-07-01 3:35PM EDT48.500.190.180.20-0.03-13.64%2039533.30%
PFE220715P000490002022-07-01 3:59PM EDT49.000.250.230.25-0.04-13.79%584,30132.32%
PFE220715P000495002022-07-01 2:59PM EDT49.500.330.290.33-0.05-13.16%2447831.93%
PFE220715P000500002022-07-01 3:56PM EDT50.000.400.390.42-0.06-13.04%71918,96631.25%
PFE220715P000505002022-07-01 3:41PM EDT50.500.530.490.54-0.06-10.17%1471930.91%
PFE220715P000510002022-07-01 3:59PM EDT51.000.680.620.68-0.05-6.85%5,2751,30430.37%
PFE220715P000515002022-07-01 3:29PM EDT51.500.820.780.84-0.09-9.89%9986629.64%
PFE220715P000520002022-07-01 3:58PM EDT52.001.020.971.06-0.11-9.73%84068529.69%
PFE220715P000525002022-07-01 3:37PM EDT52.501.281.201.28-0.03-2.29%28017,56928.91%
PFE220715P000530002022-07-01 3:06PM EDT53.001.601.471.56-0.03-1.84%837828.76%
PFE220715P000540002022-07-01 3:46PM EDT54.002.122.122.23-0.01-0.47%44028.91%
PFE220715P000550002022-07-01 3:57PM EDT55.002.922.863.05+0.07+2.46%517,90630.57%
PFE220715P000560002022-07-01 11:46AM EDT56.004.333.703.90+0.13+3.10%12830.76%
PFE220715P000575002022-07-01 3:57PM EDT57.505.225.155.35+0.07+1.36%13335.94%
PFE220715P000600002022-06-27 2:16PM EDT60.008.057.507.850.00-1047.46%
PFE220715P000650002022-06-28 9:31AM EDT65.0013.3012.5512.900.00-2051.95%
PFE220715P000700002022-06-29 9:34AM EDT70.0019.2017.6017.850.00-3066.80%