Canada Markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed 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
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230217C000250002021-12-21 10:33AM EDT25.0034.0029.1032.500.00-26259.89%
PFE230217C000300002022-07-21 10:09AM EDT30.0020.3518.4518.600.00-46109.81%
PFE230217C000350002021-11-10 12:37PM EDT35.0015.0016.1018.650.00--1127.25%
PFE230217C000400002022-08-02 2:55PM EDT40.0011.009.409.500.00-130868.73%
PFE230217C000425002022-08-11 10:38AM EDT42.508.007.457.55-1.10-12.09%111861.55%
PFE230217C000450002022-08-11 9:58AM EDT45.005.875.705.80-1.28-17.90%152655.44%
PFE230217C000475002022-08-11 12:36PM EDT47.504.154.204.30-1.22-22.72%976950.44%
PFE230217C000500002022-08-11 2:19PM EDT50.003.103.003.10-0.70-18.42%1691,67847.13%
PFE230217C000525002022-08-11 2:05PM EDT52.502.042.052.12-0.76-27.14%5771643.75%
PFE230217C000550002022-08-11 1:16PM EDT55.001.401.371.44-0.60-30.00%523,11541.60%
PFE230217C000575002022-08-11 11:48AM EDT57.500.980.880.97-0.44-30.99%151,61040.16%
PFE230217C000600002022-08-11 2:32PM EDT60.000.600.580.66-0.30-33.33%1111,52239.36%
PFE230217C000625002022-08-10 3:31PM EDT62.500.580.390.45-0.02-3.33%21,02538.87%
PFE230217C000650002022-08-11 9:45AM EDT65.000.300.260.31-0.13-30.23%2760638.62%
PFE230217C000700002022-08-11 12:26PM EDT70.000.160.010.28-0.06-27.27%72,21243.16%
PFE230217C000750002022-08-10 9:44AM EDT75.000.100.020.20-0.02-16.67%7023845.22%
PFE230217C000800002022-08-10 11:17AM EDT80.000.060.030.09-0.02-25.00%6454843.75%
PFE230217C000850002022-08-11 2:12PM EDT85.000.020.010.04-0.05-71.43%8087642.58%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230217P000250002022-08-10 1:48PM EDT25.000.080.060.30-0.03-27.27%1001,43951.66%
PFE230217P000275002022-08-11 10:28AM EDT27.500.190.040.35+0.05+35.71%1085050.83%
PFE230217P000300002022-08-11 10:38AM EDT30.000.260.110.42+0.16+160.00%104,86045.07%
PFE230217P000325002022-07-28 3:12PM EDT32.500.270.350.410.00--5937.26%
PFE230217P000350002022-08-11 12:53PM EDT35.000.550.520.58+0.09+19.57%2053,19333.47%
PFE230217P000375002022-08-11 1:27PM EDT37.500.790.780.83+0.14+21.54%5255,99229.83%
PFE230217P000400002022-08-11 12:52PM EDT40.001.201.151.20+0.16+15.38%186,08526.22%
PFE230217P000425002022-08-11 1:43PM EDT42.501.721.701.74+0.27+18.62%24479922.46%
PFE230217P000450002022-08-11 2:13PM EDT45.002.522.442.49+0.52+26.00%492,51517.79%
PFE230217P000475002022-08-11 10:51AM EDT47.503.153.403.55+0.30+10.53%118569.33%
PFE230217P000500002022-08-11 2:20PM EDT50.004.804.704.85+0.60+14.29%152,1560.00%
PFE230217P000525002022-08-10 1:58PM EDT52.505.406.256.350.00-18080.00%
PFE230217P000550002022-08-10 9:30AM EDT55.006.598.058.20-0.06-0.90%301230.00%
PFE230217P000575002022-08-02 2:08PM EDT57.508.7010.0510.250.00-31060.00%
PFE230217P000600002022-08-10 10:10AM EDT60.0011.0512.2512.40+0.55+5.24%11130.00%
PFE230217P000625002022-08-10 10:10AM EDT62.5013.2514.5014.90+1.60+13.73%190.00%
PFE230217P000650002022-07-28 3:49PM EDT65.0014.5016.8517.200.00-1230.00%
PFE230217P000700002022-08-01 1:59PM EDT70.0018.9521.7022.150.00--00.00%
PFE230217P000750002021-12-17 4:26PM EDT75.0019.2021.0523.850.00-110.00%
PFE230217P000800002021-12-17 4:26PM EDT80.0023.4525.7028.300.00-110.00%