Canada Markets close in 5 hrs 50 mins

Pfizer Inc. (PFE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.03-0.31 (-0.69%)
As of 10:10AM EST. Market open.
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230317C000275002022-07-28 9:21AM EST27.5022.9520.7021.150.00--1227.83%
PFE230317C000300002022-07-29 2:42PM EST30.0021.0018.5018.750.00--2205.76%
PFE230317C000350002022-08-11 1:02PM EST35.0013.8013.8513.95+13.80-10162.50%
PFE230317C000400002022-08-03 9:14AM EST40.0011.009.559.700.00-55130.40%
PFE230317C000425002022-08-11 8:30AM EST42.507.937.657.80-2.72-25.54%12117.80%
PFE230317C000450002022-08-11 11:14AM EST45.006.005.856.05-1.25-17.24%312105.93%
PFE230317C000475002022-08-11 1:23PM EST47.504.504.454.60-0.65-12.62%3135997.88%
PFE230317C000500002022-08-11 10:52AM EST50.003.463.253.35-0.73-17.42%2911390.60%
PFE230317C000525002022-08-11 11:37AM EST52.502.302.222.38-0.75-24.59%1885184.23%
PFE230317C000550002022-08-11 12:37PM EST55.001.601.551.66-0.60-27.27%4167980.37%
PFE230317C000575002022-08-11 11:36AM EST57.501.121.061.16-0.39-25.83%2213477.69%
PFE230317C000600002022-08-11 12:15PM EST60.000.750.650.81-0.30-28.57%5914874.85%
PFE230317C000650002022-08-10 2:35PM EST65.000.510.330.40-0.02-3.77%113273.93%
PFE230317C000700002022-08-11 12:25PM EST70.000.190.130.23-0.05-20.83%14473.44%
PFE230317C000750002022-07-27 11:57AM EST75.000.210.000.240.00--776.76%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230317P000300002022-08-01 9:34AM EST30.000.300.130.500.00--677.15%
PFE230317P000325002022-08-11 10:42AM EST32.500.420.420.47-0.08-16.00%12770.02%
PFE230317P000350002022-08-11 1:22PM EST35.000.670.630.68+0.10+17.54%1776863.97%
PFE230317P000375002022-08-11 11:14AM EST37.500.930.921.12+0.06+6.90%16711159.52%
PFE230317P000400002022-08-11 12:50PM EST40.001.351.331.39+0.15+12.50%153051.37%
PFE230317P000425002022-08-11 1:04PM EST42.501.971.902.00+0.45+29.61%1013345.61%
PFE230317P000450002022-08-11 1:22PM EST45.002.752.682.77+0.50+22.22%336637.01%
PFE230317P000475002022-08-10 10:10AM EST47.502.973.653.75-0.13-4.19%211521.97%
PFE230317P000500002022-08-04 1:25PM EST50.004.124.905.000.00-81,0530.00%
PFE230317P000525002022-08-11 10:43AM EST52.506.256.456.55+0.50+8.70%33050.00%
PFE230317P000550002022-08-11 9:12AM EST55.007.908.208.35+1.35+20.61%3130.00%
PFE230317P000575002022-08-01 1:59PM EST57.508.4010.1510.350.00--700.00%
PFE230317P000600002022-08-09 9:05AM EST60.0010.9012.3012.850.00-14310.00%
PFE230317P000650002022-08-01 11:32AM EST65.0014.5016.7517.150.00--40.00%
PFE230317P000700002022-07-26 8:52AM EST70.0018.6021.7521.950.00--70.00%