Canada markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
51.90+0.31 (+0.59%)
At close: 04:00PM EDT
51.80 -0.10 (-0.18%)
After hours: 04:00PM EDT
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE221216C000250002022-06-06 3:49PM EDT25.0028.3526.7027.050.00-2256.06%
PFE221216C000275002022-05-20 3:06PM EDT27.5024.4018.9019.450.00-110.00%
PFE221216C000300002022-06-15 12:33PM EDT30.0018.5521.8022.200.00-7949.51%
PFE221216C000325002022-04-29 1:32PM EDT32.5017.1321.4521.950.00-6678.30%
PFE221216C000350002022-06-16 2:25PM EDT35.0013.0317.0017.200.00-14737.55%
PFE221216C000375002022-06-21 1:08PM EDT37.5011.3514.6514.900.00-21336.38%
PFE221216C000400002022-06-27 2:16PM EDT40.0012.6212.4512.65+0.58+4.82%338134.62%
PFE221216C000425002022-06-24 3:38PM EDT42.5010.0010.3010.500.00-32,41432.94%
PFE221216C000450002022-06-27 9:40AM EDT45.008.158.358.50-0.02-0.24%11,11731.49%
PFE221216C000475002022-06-27 11:15AM EDT47.506.706.556.70+0.46+7.37%41,05530.37%
PFE221216C000500002022-06-27 2:40PM EDT50.005.155.005.10+0.15+3.00%183,11429.22%
PFE221216C000525002022-06-27 1:29PM EDT52.503.843.653.80+0.24+6.67%2356,16128.60%
PFE221216C000550002022-06-27 3:32PM EDT55.002.752.632.72+0.12+4.56%3225,10427.88%
PFE221216C000575002022-06-27 3:33PM EDT57.501.921.831.90+0.07+3.78%2015,95127.41%
PFE221216C000600002022-06-27 3:38PM EDT60.001.291.241.31+0.01+0.78%645,23827.20%
PFE221216C000625002022-06-27 3:08PM EDT62.500.870.850.91+0.04+4.82%25284927.32%
PFE221216C000650002022-06-27 11:58AM EDT65.000.600.550.60+0.03+5.26%611,13427.12%
PFE221216C000700002022-06-27 11:37AM EDT70.000.280.260.29+0.03+12.00%148527.78%
PFE221216C000750002022-06-24 11:38AM EDT75.000.090.110.170.00-821829.40%
PFE221216C000800002022-06-24 12:04PM EDT80.000.060.050.130.00-411031.93%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE221216P000250002022-06-27 2:30PM EDT25.000.080.060.09-0.01-11.11%565,17150.00%
PFE221216P000275002022-06-27 10:25AM EDT27.500.130.070.13-0.03-18.75%633948.05%
PFE221216P000300002022-06-27 2:38PM EDT30.000.180.130.19-0.04-18.18%203,01445.12%
PFE221216P000325002022-06-23 11:13AM EDT32.500.360.220.290.00-337742.87%
PFE221216P000350002022-06-24 10:45AM EDT35.000.460.350.390.00-181339.75%
PFE221216P000375002022-06-27 10:07AM EDT37.500.580.530.58-0.05-7.94%24,13237.82%
PFE221216P000400002022-06-27 1:15PM EDT40.000.780.770.81-0.15-16.13%94,15135.45%
PFE221216P000425002022-06-27 2:39PM EDT42.501.151.131.18-0.18-13.53%291,63033.81%
PFE221216P000450002022-06-27 3:35PM EDT45.001.671.641.70-0.21-11.17%2392,64532.41%
PFE221216P000475002022-06-27 3:35PM EDT47.502.372.332.42-0.25-9.54%1602,30631.31%
PFE221216P000500002022-06-27 3:01PM EDT50.003.253.253.35-0.30-8.45%778,38030.30%
PFE221216P000525002022-06-27 2:13PM EDT52.504.454.404.55-0.45-9.18%701,38929.64%
PFE221216P000550002022-06-27 1:37PM EDT55.005.775.856.00-0.58-9.13%284029.15%
PFE221216P000575002022-06-27 2:45PM EDT57.507.557.507.65-0.40-5.03%921928.54%
PFE221216P000600002022-06-24 10:28AM EDT60.0010.509.409.600.00-2540528.83%
PFE221216P000625002022-06-23 3:28PM EDT62.5013.3511.4511.750.00-2529.71%
PFE221216P000650002022-06-23 12:53PM EDT65.0015.9513.8013.950.00-21130.13%
PFE221216P000700002022-06-08 1:40PM EDT70.0016.9018.2018.800.00-1234.40%
PFE221216P000750002022-03-17 2:49PM EDT75.0022.2022.1023.450.00--5533.79%