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
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230616C000250002022-09-02 12:13PM EDT25.0021.8019.0019.700.00-102750.54%
PFE230616C000275002022-09-12 11:04AM EDT27.5021.0016.7017.200.00-1143.56%
PFE230616C000300002022-09-22 3:19PM EDT30.0015.2514.4014.900.00-111240.36%
PFE230616C000325002022-09-06 11:25AM EDT32.5014.6012.3512.650.00-11937.21%
PFE230616C000350002022-09-23 3:20PM EDT35.0010.3010.2510.60-3.14-23.36%2534235.54%
PFE230616C000375002022-09-16 10:08AM EDT37.5010.658.408.650.00-13333.61%
PFE230616C000400002022-09-23 1:32PM EDT40.006.506.706.90-0.60-8.45%22,78232.12%
PFE230616C000425002022-09-21 3:39PM EDT42.505.155.205.35-0.10-1.90%1030230.77%
PFE230616C000450002022-09-23 3:36PM EDT45.003.853.904.05-0.50-11.49%44,69429.76%
PFE230616C000475002022-09-23 1:05PM EDT47.502.852.883.05-0.20-6.56%3571929.36%
PFE230616C000500002022-09-23 1:13PM EDT50.002.062.062.32-0.04-1.90%148,61329.49%
PFE230616C000525002022-09-23 2:56PM EDT52.501.431.441.61-0.17-10.63%311,82428.52%
PFE230616C000550002022-09-23 2:57PM EDT55.000.991.001.13-0.10-9.17%1565,13428.13%
PFE230616C000575002022-09-23 1:52PM EDT57.500.710.680.79-0.07-8.97%594,54127.91%
PFE230616C000600002022-09-23 2:30PM EDT60.000.490.470.59-0.15-23.44%4317,29028.32%
PFE230616C000625002022-09-23 3:24PM EDT62.500.340.330.40-0.06-15.00%966728.05%
PFE230616C000650002022-09-23 3:33PM EDT65.000.270.200.31+0.04+17.39%66,94628.66%
PFE230616C000700002022-09-22 1:00PM EDT70.000.150.070.190.00-32,51429.79%
PFE230616C000750002022-09-20 1:41PM EDT75.000.100.000.150.00-17,46431.93%
PFE230616C000800002022-09-15 2:16PM EDT80.000.060.000.120.00-21,92833.79%
PFE230616C000850002022-09-23 3:05PM EDT85.000.050.020.10-0.05-50.00%22,83935.65%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230616P000250002022-09-23 10:50AM EDT25.000.340.260.36+0.04+13.33%309,81744.29%
PFE230616P000275002022-09-23 9:36AM EDT27.500.450.400.54+0.04+9.76%11,24342.02%
PFE230616P000300002022-09-23 2:28PM EDT30.000.690.630.73+0.01+1.47%31,99738.97%
PFE230616P000325002022-09-23 1:13PM EDT32.500.990.931.01+0.08+8.79%10599436.50%
PFE230616P000350002022-09-23 2:59PM EDT35.001.441.331.40+0.24+20.00%4128,97334.33%
PFE230616P000375002022-09-23 1:16PM EDT37.501.921.801.95+0.22+12.94%152,55632.59%
PFE230616P000400002022-09-23 2:28PM EDT40.002.682.552.68+0.33+14.04%1447,28331.08%
PFE230616P000425002022-09-23 3:35PM EDT42.503.603.503.65+0.25+7.46%1094,81129.96%
PFE230616P000450002022-09-23 3:10PM EDT45.004.854.604.80+0.50+11.49%77,27428.65%
PFE230616P000475002022-09-22 11:56AM EDT47.505.905.906.20+0.23+4.06%12,28627.55%
PFE230616P000500002022-09-20 2:57PM EDT50.007.497.707.900.00-42,55127.06%
PFE230616P000525002022-09-21 2:15PM EDT52.509.579.609.750.00-13,28926.27%
PFE230616P000550002022-09-23 10:20AM EDT55.0011.5011.5511.90+0.10+0.88%103,80826.75%
PFE230616P000575002022-07-22 1:41PM EDT57.509.259.8510.250.00-44080.00%
PFE230616P000600002022-08-22 3:47PM EDT60.0012.2116.1516.550.00-426228.88%
PFE230616P000625002022-08-01 2:44PM EDT62.5012.9017.4017.900.00-140.00%
PFE230616P000650002022-08-26 3:01PM EDT65.0018.4120.7021.500.00-19433.20%
PFE230616P000700002022-09-12 9:30AM EDT70.0021.3125.8026.350.00-56235.11%
PFE230616P000750002022-08-22 3:43PM EDT75.0026.1230.8031.450.00-9240.67%
PFE230616P000850002022-07-12 10:21AM EDT85.0033.4036.4037.050.00-300.00%