Canada Markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.79-0.46 (-1.04%)
At close: 04:03PM EST
43.88 +0.09 (+0.21%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230217C000250002021-12-21 9:33AM EST25.0034.0029.1032.500.00-26733.01%
PFE230217C000300002022-07-21 9:09AM EST30.0020.3518.4518.600.00-46313.23%
PFE230217C000350002021-11-10 11:37AM EST35.0015.0016.1018.650.00--1359.67%
PFE230217C000400002022-08-02 1:55PM EST40.0011.009.409.500.00-1308195.85%
PFE230217C000425002022-08-11 9:38AM EST42.508.007.457.55-1.10-12.09%1118175.24%
PFE230217C000450002022-08-11 8:58AM EST45.005.875.705.80-1.28-17.90%1526157.67%
PFE230217C000475002022-08-11 11:36AM EST47.504.154.204.30-1.22-22.72%9769143.21%
PFE230217C000500002022-08-11 1:19PM EST50.003.103.003.10-0.70-18.42%1691,678132.28%
PFE230217C000525002022-08-11 1:05PM EST52.502.042.052.12-0.76-27.14%57716122.80%
PFE230217C000550002022-08-11 12:16PM EST55.001.401.371.44-0.60-30.00%523,115116.41%
PFE230217C000575002022-08-11 10:48AM EST57.500.980.880.97-0.44-30.99%151,610111.57%
PFE230217C000600002022-08-11 1:32PM EST60.000.600.580.66-0.30-33.33%1111,522108.98%
PFE230217C000625002022-08-10 2:31PM EST62.500.580.390.45-0.02-3.33%21,025107.62%
PFE230217C000650002022-08-11 8:45AM EST65.000.300.260.31-0.13-30.23%27606106.74%
PFE230217C000700002022-08-11 11:26AM EST70.000.160.010.28-0.06-27.27%72,212107.62%
PFE230217C000750002022-08-10 8:44AM EST75.000.100.020.20-0.02-16.67%70238114.84%
PFE230217C000800002022-08-10 10:17AM EST80.000.060.030.09-0.02-25.00%64548115.63%
PFE230217C000850002022-08-11 1:12PM EST85.000.020.010.04-0.05-71.43%80876113.28%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230217P000250002022-08-10 12:48PM EST25.000.080.060.30-0.03-27.27%1001,439141.99%
PFE230217P000275002022-08-11 9:28AM EST27.500.190.040.35+0.05+35.71%10850122.85%
PFE230217P000300002022-08-11 9:38AM EST30.000.260.110.42+0.16+160.00%104,860110.35%
PFE230217P000325002022-07-28 2:12PM EST32.500.270.350.410.00--5999.71%
PFE230217P000350002022-08-11 11:53AM EST35.000.550.520.58+0.09+19.57%2053,19389.55%
PFE230217P000375002022-08-11 12:27PM EST37.500.790.780.83+0.14+21.54%5255,99279.74%
PFE230217P000400002022-08-11 11:52AM EST40.001.201.151.20+0.16+15.38%186,08569.63%
PFE230217P000425002022-08-11 12:43PM EST42.501.721.701.74+0.27+18.62%24479958.84%
PFE230217P000450002022-08-11 1:13PM EST45.002.522.442.49+0.52+26.00%492,51545.12%
PFE230217P000475002022-08-11 9:51AM EST47.503.153.403.55+0.30+10.53%118560.00%
PFE230217P000500002022-08-11 1:20PM EST50.004.804.704.85+0.60+14.29%152,1560.00%
PFE230217P000525002022-08-10 12:58PM EST52.505.406.256.350.00-18080.00%
PFE230217P000550002022-08-10 8:30AM EST55.006.598.058.20-0.06-0.90%301230.00%
PFE230217P000575002022-08-02 1:08PM EST57.508.7010.0510.250.00-31060.00%
PFE230217P000600002022-08-10 9:10AM EST60.0011.0512.2512.40+0.55+5.24%11130.00%
PFE230217P000625002022-08-10 9:10AM EST62.5013.2514.5014.90+1.60+13.73%190.00%
PFE230217P000650002022-07-28 2:49PM EST65.0014.5016.8517.200.00-1230.00%
PFE230217P000700002022-08-01 12:59PM EST70.0018.9521.7022.150.00--00.00%
PFE230217P000750002021-12-17 3:26PM EST75.0019.2021.0523.850.00-110.00%
PFE230217P000800002021-12-17 3:26PM EST80.0023.4525.7028.300.00-110.00%