Canada markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.08-0.49 (-1.10%)
At close: 04:03PM EDT
44.10 +0.02 (+0.05%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230120C000200002022-09-01 3:49PM EDT20.0026.5624.0524.400.00-25574.02%
PFE230120C000230002022-07-27 3:34PM EDT23.0029.1523.8024.300.00-9010143.12%
PFE230120C000250002022-09-23 2:55PM EDT25.0018.9019.1019.45-1.10-5.50%222758.30%
PFE230120C000280002022-09-21 2:26PM EDT28.0016.4916.1016.550.00-14550.49%
PFE230120C000300002022-09-23 12:09PM EDT30.0014.0014.2514.55-2.41-14.69%161,74851.56%
PFE230120C000330002022-09-23 11:38AM EDT33.0011.2011.4511.60-0.65-5.49%303,56442.58%
PFE230120C000350002022-09-23 3:44PM EDT35.009.709.609.80-0.92-8.66%1611,01639.94%
PFE230120C000370002022-09-23 12:14PM EDT37.007.707.908.10-0.65-7.78%2410,44037.89%
PFE230120C000400002022-09-23 12:48PM EDT40.005.405.555.75-0.70-11.48%311,03834.86%
PFE230120C000420002022-09-23 3:35PM EDT42.004.214.204.35-0.34-7.47%19311,00532.86%
PFE230120C000450002022-09-23 3:49PM EDT45.002.602.592.67-0.22-7.80%3209,30730.80%
PFE230120C000470002022-09-23 3:58PM EDT47.001.781.751.83-0.19-9.64%34720,19729.79%
PFE230120C000500002022-09-23 3:50PM EDT50.000.890.890.98-0.15-14.42%60024,37328.88%
PFE230120C000525002022-09-23 3:30PM EDT52.500.500.480.55-0.05-9.09%3568,58828.39%
PFE230120C000550002022-09-23 3:43PM EDT55.000.270.250.32-0.03-10.00%16043,72828.61%
PFE230120C000575002022-09-23 2:14PM EDT57.500.140.140.16-0.02-12.50%228,12128.08%
PFE230120C000600002022-09-23 12:08PM EDT60.000.080.070.11-0.01-11.11%7640,57529.40%
PFE230120C000625002022-09-22 3:52PM EDT62.500.060.020.070.00-47,16730.27%
PFE230120C000650002022-09-23 2:40PM EDT65.000.040.030.04+0.01+33.33%8024,95230.47%
PFE230120C000700002022-09-23 3:37PM EDT70.000.030.020.05+0.01+50.00%3223,34836.33%
PFE230120C000750002022-09-21 12:42PM EDT75.000.030.010.030.00-15,03238.28%
PFE230120C000800002022-09-21 2:19PM EDT80.000.010.010.020.00-15,99440.23%
PFE230120C000850002022-09-22 10:45AM EDT85.000.020.010.040.00-207,03847.46%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230120P000200002022-09-23 2:37PM EDT20.000.060.050.06+0.01+20.00%23128,77363.67%
PFE230120P000230002022-09-23 2:37PM EDT23.000.070.060.090.00-74,38355.86%
PFE230120P000250002022-09-23 2:54PM EDT25.000.100.080.110.00-7014,20951.37%
PFE230120P000280002022-09-23 10:49AM EDT28.000.140.130.160.00-16,33646.39%
PFE230120P000300002022-09-23 3:35PM EDT30.000.200.200.23+0.03+17.65%49228,87843.46%
PFE230120P000330002022-09-23 1:41PM EDT33.000.380.350.39+0.07+22.58%7515,14139.31%
PFE230120P000350002022-09-23 3:37PM EDT35.000.560.530.57+0.11+24.44%11124,99737.01%
PFE230120P000370002022-09-23 3:15PM EDT37.000.860.780.84+0.20+30.30%2220,08135.08%
PFE230120P000400002022-09-23 3:59PM EDT40.001.431.391.50+0.22+18.18%44723,33932.86%
PFE230120P000420002022-09-23 3:36PM EDT42.002.152.022.11+0.37+20.79%32513,52431.17%
PFE230120P000450002022-09-23 3:23PM EDT45.003.573.303.50+0.55+18.21%58120,50029.91%
PFE230120P000470002022-09-23 3:37PM EDT47.004.704.554.70+0.50+11.90%6318,08329.27%
PFE230120P000500002022-09-23 3:48PM EDT50.006.806.656.90+0.35+5.43%20721,29228.91%
PFE230120P000525002022-09-23 3:21PM EDT52.509.108.859.00+0.75+8.98%16,38928.91%
PFE230120P000550002022-09-23 12:07PM EDT55.0011.5510.7511.35+0.89+8.35%114,28730.98%
PFE230120P000575002022-09-15 10:43AM EDT57.5011.5413.4513.850.00-531,18135.21%
PFE230120P000600002022-09-22 9:37AM EDT60.0016.4015.9016.300.00-105,35737.99%
PFE230120P000625002022-09-19 12:20PM EDT62.5017.5518.2518.900.00-125143.95%
PFE230120P000650002022-09-22 9:30AM EDT65.0021.4020.8021.350.00-181446.24%
PFE230120P000700002022-09-19 3:09PM EDT70.0024.8025.8026.400.00-36553.86%
PFE230120P000750002022-08-02 3:59PM EDT75.0025.3028.3029.000.00-10130.00%
PFE230120P000800002022-06-30 3:50PM EDT80.0027.9229.2029.800.00-11260.00%
PFE230120P000850002022-08-02 1:51PM EDT85.0035.0038.2038.750.00-110.00%