Canada markets open in 1 hour 44 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
50.57 -0.37 (-0.73%)
Pre-Market: 07:34AM EDT
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230217C000250002022-05-11 2:46PM EDT25.0024.8524.9525.750.00-10000.00%
PFE230217C000275002022-03-25 11:04AM EDT27.5025.7520.5520.900.00-1500.00%
PFE230217C000300002022-05-12 11:16AM EDT30.0019.8020.1020.650.00-140.00%
PFE230217C000325002022-05-11 11:20AM EDT32.5017.4517.7018.200.00-120.00%
PFE230217C000350002022-03-17 11:08AM EDT35.0019.5018.2518.800.00-1261.21%
PFE230217C000375002022-04-22 3:16PM EDT37.5011.7715.5016.150.00-2451.79%
PFE230217C000400002022-06-29 10:27AM EDT40.0012.180.000.000.00-13080.00%
PFE230217C000425002022-05-20 11:58AM EDT42.5011.056.706.950.00-21130.00%
PFE230217C000450002022-06-24 3:45PM EDT45.008.710.000.000.00-255110.00%
PFE230217C000475002022-06-28 1:02PM EDT47.506.300.000.000.00-147440.00%
PFE230217C000500002022-06-29 3:13PM EDT50.005.210.000.000.00-11,7060.00%
PFE230217C000525002022-06-29 10:43AM EDT52.504.020.000.000.00-69240.78%
PFE230217C000550002022-06-29 12:16PM EDT55.003.020.000.000.00-142,9413.13%
PFE230217C000575002022-06-29 2:32PM EDT57.502.300.000.000.00-11,1163.13%
PFE230217C000600002022-06-29 3:13PM EDT60.001.660.000.000.00-81,3176.25%
PFE230217C000625002022-06-29 12:38PM EDT62.501.210.000.000.00-36346.25%
PFE230217C000650002022-06-24 2:44PM EDT65.000.910.000.000.00-416076.25%
PFE230217C000700002022-06-29 1:30PM EDT70.000.490.000.000.00-153026.25%
PFE230217C000750002022-06-28 11:21AM EDT75.000.250.000.000.00-220012.50%
PFE230217C000800002022-06-13 12:22PM EDT80.000.150.000.000.00-252812.50%
PFE230217C000850002022-06-28 2:28PM EDT85.000.150.000.000.00-576212.50%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230217P000250002022-06-16 9:54AM EDT25.000.320.000.000.00-11,49625.00%
PFE230217P000275002022-05-23 3:32PM EDT27.500.280.170.410.00-384050.54%
PFE230217P000300002022-06-28 2:18PM EDT30.000.360.000.000.00-54,86912.50%
PFE230217P000325002022-06-24 11:13AM EDT32.500.490.000.000.00-14912.50%
PFE230217P000350002022-06-28 3:37PM EDT35.000.660.000.000.00-13,15412.50%
PFE230217P000375002022-06-22 2:56PM EDT37.501.110.000.000.00-132,9426.25%
PFE230217P000400002022-06-28 9:47AM EDT40.001.230.000.000.00-45,7986.25%
PFE230217P000425002022-06-29 11:45AM EDT42.501.750.000.000.00-444556.25%
PFE230217P000450002022-06-29 11:45AM EDT45.002.390.000.000.00-461,8903.13%
PFE230217P000475002022-06-29 11:45AM EDT47.503.200.000.000.00-257333.13%
PFE230217P000500002022-06-29 3:17PM EDT50.004.250.000.000.00-282,0380.78%
PFE230217P000525002022-06-29 2:13PM EDT52.505.480.000.000.00-66490.00%
PFE230217P000550002022-06-21 12:01PM EDT55.009.150.000.000.00-5760.00%
PFE230217P000575002022-06-27 11:41AM EDT57.508.050.000.000.00-55980.00%
PFE230217P000600002022-06-27 12:20PM EDT60.009.950.000.000.00-2630.00%
PFE230217P000625002022-06-24 9:44AM EDT62.5013.050.000.000.00-120.00%
PFE230217P000650002022-06-07 12:27PM EDT65.0012.900.000.000.00-140.00%
PFE230217P000750002022-06-15 9:54AM EDT75.0027.660.000.000.00-150.00%
PFE230217P000800002022-06-15 11:02AM EDT80.0032.200.000.000.00-220.00%
PFE230217P000850002022-03-21 2:24PM EDT85.0031.5535.5536.200.00--756.01%