Canada markets close in 6 hours 28 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.33+0.19 (+0.43%)
As of 09:32AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240119C000225002022-09-30 3:56PM EDT22.5021.500.000.000.00-10100.00%
PFE240119C000250002022-09-27 10:36AM EDT25.0019.700.000.000.00-12010.00%
PFE240119C000280002022-10-03 11:54AM EDT28.0016.620.000.000.00-5300.00%
PFE240119C000300002022-10-03 2:47PM EDT30.0015.040.000.000.00-21,8040.00%
PFE240119C000330002022-09-16 12:48PM EDT33.0014.400.000.000.00-15530.00%
PFE240119C000350002022-09-29 1:38PM EDT35.0011.500.000.000.00-17620.00%
PFE240119C000380002022-10-03 10:37AM EDT38.009.000.000.000.00-204690.00%
PFE240119C000400002022-09-30 10:09AM EDT40.008.150.000.000.00-12,5780.00%
PFE240119C000430002022-10-03 1:36PM EDT43.006.120.000.000.00-22,5030.00%
PFE240119C000450002022-10-03 2:34PM EDT45.005.420.000.000.00-263,7300.39%
PFE240119C000470002022-09-30 2:33PM EDT47.004.650.000.000.00-301,9921.56%
PFE240119C000500002022-10-03 3:20PM EDT50.003.500.000.000.00-509,2683.13%
PFE240119C000525002022-10-03 2:41PM EDT52.502.790.000.000.00-44,7313.13%
PFE240119C000550002022-10-03 2:53PM EDT55.002.150.000.000.00-1227,4903.13%
PFE240119C000575002022-09-30 2:51PM EDT57.501.750.000.000.00-32,1936.25%
PFE240119C000600002022-10-03 3:28PM EDT60.001.300.000.000.00-819,5316.25%
PFE240119C000625002022-10-03 1:03PM EDT62.500.920.000.000.00-377656.25%
PFE240119C000650002022-10-03 2:01PM EDT65.000.780.000.000.00-353,6306.25%
PFE240119C000700002022-09-30 1:58PM EDT70.000.590.000.000.00-22,6296.25%
PFE240119C000750002022-10-03 3:25PM EDT75.000.340.000.000.00-152,38112.50%
PFE240119C000800002022-09-26 3:52PM EDT80.000.250.000.000.00-31,36112.50%
PFE240119C000850002022-09-28 3:46PM EDT85.000.180.000.000.00-31,95512.50%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240119P000225002022-10-03 3:14PM EDT22.500.430.000.000.00-53612.50%
PFE240119P000250002022-09-29 1:38PM EDT25.000.650.000.000.00-123,15112.50%
PFE240119P000280002022-09-29 12:45PM EDT28.000.980.000.000.00-1384212.50%
PFE240119P000300002022-09-29 3:44PM EDT30.001.220.000.000.00-1306,1026.25%
PFE240119P000330002022-10-03 10:00AM EDT33.001.780.000.000.00-131,5896.25%
PFE240119P000350002022-10-03 2:59PM EDT35.002.150.000.000.00-674,0286.25%
PFE240119P000380002022-10-03 3:23PM EDT38.002.970.000.000.00-1763,7643.13%
PFE240119P000400002022-10-03 3:23PM EDT40.003.670.000.000.00-359,6903.13%
PFE240119P000430002022-10-03 12:54PM EDT43.005.040.000.000.00-55,4630.78%
PFE240119P000450002022-10-03 1:31PM EDT45.006.000.000.000.00-514,4910.00%
PFE240119P000470002022-10-03 10:30AM EDT47.007.110.000.000.00-552,7220.00%
PFE240119P000500002022-10-03 11:41AM EDT50.008.810.000.000.00-244,9950.00%
PFE240119P000525002022-10-03 9:59AM EDT52.5010.850.000.000.00-208180.00%
PFE240119P000550002022-10-03 12:04PM EDT55.0012.550.000.000.00-21,1040.00%
PFE240119P000575002022-09-22 10:29AM EDT57.5014.000.000.000.00-25610.00%
PFE240119P000600002022-10-03 12:27PM EDT60.0017.000.000.000.00-18980.00%
PFE240119P000625002022-09-20 3:29PM EDT62.5018.250.000.000.00-5310.00%
PFE240119P000650002022-09-29 1:57PM EDT65.0021.230.000.000.00-101850.00%
PFE240119P000700002022-09-21 11:02AM EDT70.0025.530.000.000.00-2340.00%
PFE240119P000750002022-08-29 11:28AM EDT75.0028.6030.4530.950.00-1026.61%
PFE240119P000800002022-06-13 12:09PM EDT80.0032.0228.2528.550.00-2180.00%
PFE240119P000850002022-07-15 12:38PM EDT85.0033.6234.7035.300.00-1000.00%