Canada markets open in 2 hours 8 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
50.66 -0.28 (-0.55%)
Pre-Market: 07:03AM EDT
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230616C000250002022-06-09 11:35AM EDT25.0027.810.000.000.00-1270.00%
PFE230616C000300002022-06-28 10:56AM EDT30.0021.680.000.000.00-51070.00%
PFE230616C000325002022-06-24 3:38PM EDT32.5019.450.000.000.00-16180.00%
PFE230616C000350002022-06-24 10:37AM EDT35.0016.250.000.000.00-13460.00%
PFE230616C000375002022-06-24 3:51PM EDT37.5015.200.000.000.00-5300.00%
PFE230616C000400002022-06-29 1:25PM EDT40.0012.680.000.000.00-102,6960.00%
PFE230616C000425002022-06-16 12:58PM EDT42.508.350.000.000.00-7530.00%
PFE230616C000450002022-06-29 3:07PM EDT45.009.150.000.000.00-54,3570.00%
PFE230616C000475002022-06-24 2:52PM EDT47.507.750.000.000.00-12460.00%
PFE230616C000500002022-06-29 9:45AM EDT50.006.320.000.000.00-525,8590.00%
PFE230616C000525002022-06-28 3:55PM EDT52.504.940.000.000.00-69680.78%
PFE230616C000550002022-06-29 12:31PM EDT55.003.950.000.000.00-14,3311.56%
PFE230616C000575002022-06-29 9:31AM EDT57.503.100.000.000.00-43,6293.13%
PFE230616C000600002022-06-28 9:53AM EDT60.002.500.000.000.00-516,4983.13%
PFE230616C000625002022-06-27 11:41AM EDT62.502.190.000.000.00-102556.25%
PFE230616C000650002022-06-29 10:44AM EDT65.001.580.000.000.00-123,8286.25%
PFE230616C000700002022-06-29 2:16PM EDT70.001.000.000.000.00-1222,9326.25%
PFE230616C000750002022-06-28 12:22PM EDT75.000.600.000.000.00-376,5486.25%
PFE230616C000800002022-06-29 3:55PM EDT80.000.400.000.000.00-201,52812.50%
PFE230616C000850002022-06-29 2:58PM EDT85.000.300.000.000.00-422,59112.50%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230616P000250002022-06-29 9:59AM EDT25.000.350.000.000.00-108,18012.50%
PFE230616P000275002022-06-28 2:54PM EDT27.500.410.000.000.00-51,21012.50%
PFE230616P000300002022-06-29 3:31PM EDT30.000.580.000.000.00-1641,35012.50%
PFE230616P000325002022-06-16 2:59PM EDT32.501.210.000.000.00-6310712.50%
PFE230616P000350002022-06-29 2:55PM EDT35.001.040.000.000.00-26,5126.25%
PFE230616P000375002022-06-24 10:00AM EDT37.501.440.000.000.00-18216.25%
PFE230616P000400002022-06-28 2:28PM EDT40.001.940.000.000.00-305,2316.25%
PFE230616P000425002022-06-28 2:28PM EDT42.502.540.000.000.00-202,4373.13%
PFE230616P000450002022-06-28 11:23AM EDT45.003.100.000.000.00-1002,9133.13%
PFE230616P000475002022-06-28 3:22PM EDT47.504.200.000.000.00-41,8091.56%
PFE230616P000500002022-06-29 3:21PM EDT50.005.250.000.000.00-72,4380.78%
PFE230616P000525002022-06-27 11:16AM EDT52.506.020.000.000.00-33,4730.00%
PFE230616P000550002022-06-24 3:13PM EDT55.007.800.000.000.00-203,7950.00%
PFE230616P000575002022-06-10 11:45AM EDT57.5010.250.000.000.00-14160.00%
PFE230616P000600002022-06-27 11:18AM EDT60.0010.650.000.000.00-1252570.00%
PFE230616P000625002022-05-23 10:32AM EDT62.5011.5914.9015.200.00-1337.02%
PFE230616P000650002022-04-06 11:41AM EDT65.0015.1517.2517.850.00-1709540.80%
PFE230616P000700002022-05-18 9:30AM EDT70.0019.800.000.000.00-3550.00%
PFE230616P000750002022-05-26 9:38AM EDT75.0021.3223.6524.150.00-12719.58%
PFE230616P000850002022-02-08 1:39PM EDT85.0034.6836.2537.600.00-2252.94%