Canada markets open in 2 hours 47 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.94+0.28 (+0.55%)
At close: 04:03PM EDT
50.62 -0.32 (-0.63%)
Pre-Market: 06:13AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230120C000200002022-06-22 12:37PM EDT20.0029.000.000.000.00-100.00%
PFE230120C000230002022-06-29 3:18PM EDT23.0028.200.000.000.00-100.00%
PFE230120C000250002022-06-22 1:22PM EDT25.0024.300.000.000.00-800.00%
PFE230120C000280002022-06-21 10:38AM EDT28.0020.000.000.000.00-100.00%
PFE230120C000300002022-06-28 10:56AM EDT30.0021.500.000.000.00-500.00%
PFE230120C000330002022-06-28 3:59PM EDT33.0017.930.000.000.00-400.00%
PFE230120C000350002022-06-29 9:33AM EDT35.0016.350.000.000.00-100.00%
PFE230120C000370002022-06-29 9:59AM EDT37.0014.650.000.000.00-100.00%
PFE230120C000400002022-06-29 3:55PM EDT40.0011.800.000.000.00-700.00%
PFE230120C000420002022-06-24 3:51PM EDT42.0010.800.000.000.00-1000.00%
PFE230120C000450002022-06-29 3:58PM EDT45.007.950.000.000.00-3700.00%
PFE230120C000470002022-06-29 10:58AM EDT47.006.700.000.000.00-5200.00%
PFE230120C000500002022-06-29 3:59PM EDT50.004.850.000.000.00-8400.00%
PFE230120C000525002022-06-29 3:14PM EDT52.503.650.000.000.00-11201.56%
PFE230120C000550002022-06-29 3:55PM EDT55.002.630.000.000.00-4,35603.13%
PFE230120C000575002022-06-29 2:56PM EDT57.501.960.000.000.00-7003.13%
PFE230120C000600002022-06-29 3:51PM EDT60.001.320.000.000.00-6306.25%
PFE230120C000625002022-06-29 2:57PM EDT62.501.000.000.000.00-17506.25%
PFE230120C000650002022-06-29 2:15PM EDT65.000.700.000.000.00-806.25%
PFE230120C000700002022-06-29 3:17PM EDT70.000.360.000.000.00-12012.50%
PFE230120C000750002022-06-29 2:43PM EDT75.000.190.000.000.00-1012.50%
PFE230120C000800002022-06-29 3:59PM EDT80.000.130.000.000.00-201012.50%
PFE230120C000850002022-06-27 2:22PM EDT85.000.080.000.000.00-7012.50%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230120P000200002022-06-29 2:40PM EDT20.000.070.000.000.00-103025.00%
PFE230120P000230002022-06-28 11:00AM EDT23.000.090.000.000.00-61025.00%
PFE230120P000250002022-06-29 10:14AM EDT25.000.120.000.000.00-6025.00%
PFE230120P000280002022-06-27 12:05PM EDT28.000.190.000.000.00-10012.50%
PFE230120P000300002022-06-29 12:12PM EDT30.000.240.000.000.00-82012.50%
PFE230120P000330002022-06-29 9:41AM EDT33.000.360.000.000.00-3012.50%
PFE230120P000350002022-06-29 10:16AM EDT35.000.450.000.000.00-11012.50%
PFE230120P000370002022-06-29 11:28AM EDT37.000.640.000.000.00-10012.50%
PFE230120P000400002022-06-29 1:41PM EDT40.000.980.000.000.00-55306.25%
PFE230120P000420002022-06-29 3:53PM EDT42.001.310.000.000.00-2306.25%
PFE230120P000450002022-06-29 1:41PM EDT45.001.980.000.000.00-83703.13%
PFE230120P000470002022-06-29 3:45PM EDT47.002.620.000.000.00-32803.13%
PFE230120P000500002022-06-29 3:53PM EDT50.003.900.000.000.00-26600.78%
PFE230120P000525002022-06-29 1:41PM EDT52.505.080.000.000.00-20600.00%
PFE230120P000550002022-06-29 1:19PM EDT55.006.700.000.000.00-200.00%
PFE230120P000575002022-06-28 10:51AM EDT57.508.200.000.000.00-1000.00%
PFE230120P000600002022-06-28 3:59PM EDT60.0010.650.000.000.00-300.00%
PFE230120P000625002022-05-26 12:16PM EDT62.5010.3511.8012.200.00-521723.98%
PFE230120P000650002022-06-16 9:57AM EDT65.0018.000.000.000.00-400.00%
PFE230120P000700002022-06-22 3:56PM EDT70.0021.150.000.000.00-1800.00%
PFE230120P000750002022-05-16 10:51AM EDT75.0025.0026.4027.300.00-224258.69%
PFE230120P000800002022-05-12 2:55PM EDT80.0030.5630.0530.700.00-119450.05%
PFE230120P000850002022-06-23 3:51PM EDT85.0035.100.000.000.00-2300.00%