Canada Markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.79-0.46 (-1.04%)
At close: 04:03PM EST
43.88 +0.09 (+0.21%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230616C000250002022-01-03 3:44PM EST25.0032.2029.6033.000.00-1088280.32%
PFE230616C000300002022-08-11 11:54AM EST30.0018.4018.6518.85-2.02-9.89%1103118.87%
PFE230616C000350002022-08-11 11:16AM EST35.0014.2214.1514.30-0.73-4.88%134196.31%
PFE230616C000375002022-07-27 11:23AM EST37.5015.0412.0512.250.00--4087.60%
PFE230616C000400002022-08-09 9:27AM EST40.0011.4810.1010.300.00-22,65480.03%
PFE230616C000425002022-08-11 11:08AM EST42.508.448.308.85-1.18-12.27%1606675.17%
PFE230616C000450002022-08-11 8:43AM EST45.007.006.656.90-0.90-11.39%134,58467.87%
PFE230616C000475002022-08-11 12:48PM EST47.505.405.305.45-0.50-8.47%4632563.40%
PFE230616C000500002022-08-11 1:00PM EST50.004.204.004.25-0.81-16.17%3547,03259.16%
PFE230616C000525002022-08-11 11:15AM EST52.503.133.003.25-0.72-18.70%131,08755.97%
PFE230616C000550002022-08-11 12:02PM EST55.002.282.262.41-0.72-24.00%734,41153.49%
PFE230616C000575002022-08-11 12:39PM EST57.501.721.621.78-0.31-15.27%513,88351.27%
PFE230616C000600002022-08-11 1:17PM EST60.001.261.211.29-0.38-23.17%22816,88650.44%
PFE230616C000625002022-08-11 1:20PM EST62.500.900.840.94-0.20-18.18%2258649.24%
PFE230616C000650002022-08-11 12:36PM EST65.000.660.620.72-0.15-18.52%7006,44949.02%
PFE230616C000700002022-08-11 12:39PM EST70.000.370.310.44-0.11-22.92%7353,01749.17%
PFE230616C000750002022-08-11 12:39PM EST75.000.210.180.27-0.09-30.00%667,18149.41%
PFE230616C000800002022-08-11 12:36PM EST80.000.130.010.25-0.14-51.85%101,93453.17%
PFE230616C000850002022-08-03 2:22PM EST85.000.130.040.220.00-32,76451.56%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230616P000250002022-08-08 10:26AM EST25.000.270.270.300.00-539,14957.62%
PFE230616P000275002022-07-08 10:07AM EST27.500.450.300.540.00--1,23253.91%
PFE230616P000300002022-08-11 11:59AM EST30.000.570.520.61+0.07+14.00%51,58350.49%
PFE230616P000325002022-08-11 10:35AM EST32.500.740.730.83+0.03+4.23%222346.48%
PFE230616P000350002022-08-11 1:23PM EST35.001.061.011.12+0.17+19.10%296,99042.58%
PFE230616P000375002022-08-11 11:03AM EST37.501.401.391.50+0.20+16.67%21,10338.72%
PFE230616P000400002022-08-11 1:19PM EST40.001.991.902.05+0.36+22.09%1135,40235.35%
PFE230616P000425002022-08-11 12:04PM EST42.502.612.542.71+0.41+18.64%54,36731.28%
PFE230616P000450002022-08-11 11:38AM EST45.003.503.353.60+0.61+21.11%13,56627.09%
PFE230616P000475002022-08-11 11:42AM EST47.504.554.404.60+0.60+15.19%1202,20720.34%
PFE230616P000500002022-08-11 9:01AM EST50.005.555.655.80+0.35+6.73%12,5320.00%
PFE230616P000525002022-08-05 9:31AM EST52.506.507.107.300.00--3,5000.00%
PFE230616P000550002022-08-05 2:29PM EST55.008.258.758.900.00-73,8340.00%
PFE230616P000575002022-07-22 12:41PM EST57.509.2510.5510.800.00--4080.00%
PFE230616P000600002022-08-01 8:43AM EST60.0010.7712.6013.000.00-22640.00%
PFE230616P000625002022-08-01 1:44PM EST62.5012.9014.7515.050.00--40.00%
PFE230616P000650002022-08-09 9:29AM EST65.0015.8017.0517.350.00-1930.00%
PFE230616P000700002022-07-27 11:47AM EST70.0019.1021.8022.000.00-4570.00%
PFE230616P000750002021-11-10 3:12PM EST75.0029.1724.1525.650.00-2210.00%
PFE230616P000850002022-07-12 9:21AM EST85.0033.4035.4535.800.00--00.00%