Canada markets open in 3 hours 16 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: 06:07AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240119C000250002022-06-13 3:49PM EDT25.0023.350.000.000.00-500.00%
PFE240119C000280002022-06-17 9:30AM EDT28.0019.800.000.000.00-100.00%
PFE240119C000300002022-06-24 11:08AM EDT30.0021.350.000.000.00-100.00%
PFE240119C000330002022-06-27 2:56PM EDT33.0019.800.000.000.00-300.00%
PFE240119C000350002022-06-23 2:08PM EDT35.0016.400.000.000.00-300.00%
PFE240119C000380002022-06-23 3:38PM EDT38.0014.100.000.000.00-200.00%
PFE240119C000400002022-06-29 10:59AM EDT40.0013.650.000.000.00-2100.00%
PFE240119C000430002022-06-24 9:31AM EDT43.0011.200.000.000.00-200.00%
PFE240119C000450002022-06-29 2:17PM EDT45.0010.570.000.000.00-200.00%
PFE240119C000470002022-06-27 11:39AM EDT47.009.860.000.000.00-2100.00%
PFE240119C000500002022-06-29 3:51PM EDT50.007.650.000.000.00-1500.00%
PFE240119C000525002022-06-27 10:20AM EDT52.507.100.000.000.00-300.78%
PFE240119C000550002022-06-29 3:48PM EDT55.005.500.000.000.00-201.56%
PFE240119C000575002022-06-29 2:52PM EDT57.504.650.000.000.00-1503.13%
PFE240119C000600002022-06-29 10:35AM EDT60.004.000.000.000.00-16503.13%
PFE240119C000625002022-06-27 10:16AM EDT62.503.500.000.000.00-1603.13%
PFE240119C000650002022-06-29 12:30PM EDT65.002.730.000.000.00-103.13%
PFE240119C000700002022-06-29 2:31PM EDT70.001.940.000.000.00-106.25%
PFE240119C000750002022-06-27 10:13AM EDT75.001.500.000.000.00-106.25%
PFE240119C000800002022-06-29 10:54AM EDT80.001.160.000.000.00-1406.25%
PFE240119C000850002022-06-29 11:07AM EDT85.000.750.000.000.00-306.25%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240119P000250002022-06-29 1:11PM EDT25.000.550.000.000.00-1012.50%
PFE240119P000280002022-06-27 12:02PM EDT28.000.770.000.000.00-9012.50%
PFE240119P000300002022-06-29 3:33PM EDT30.001.020.000.000.00-12012.50%
PFE240119P000330002022-06-28 3:27PM EDT33.001.420.000.000.00-1006.25%
PFE240119P000350002022-06-29 11:07AM EDT35.001.650.000.000.00-106.25%
PFE240119P000380002022-06-27 3:27PM EDT38.002.150.000.000.00-3006.25%
PFE240119P000400002022-06-27 3:03PM EDT40.002.600.000.000.00-1506.25%
PFE240119P000430002022-06-28 2:53PM EDT43.003.700.000.000.00-303.13%
PFE240119P000450002022-06-28 2:23PM EDT45.004.450.000.000.00-1603.13%
PFE240119P000470002022-06-23 12:14PM EDT47.005.600.000.000.00-1401.56%
PFE240119P000500002022-06-28 3:41PM EDT50.006.450.000.000.00-700.39%
PFE240119P000525002022-06-23 12:01PM EDT52.508.300.000.000.00-15000.00%
PFE240119P000550002022-06-29 1:08PM EDT55.009.090.000.000.00-600.00%
PFE240119P000575002022-06-29 2:13PM EDT57.5010.500.000.000.00-1000.00%
PFE240119P000600002022-06-17 10:32AM EDT60.0014.850.000.000.00-100.00%
PFE240119P000625002022-06-16 2:48PM EDT62.5017.100.000.000.00-100.00%
PFE240119P000650002022-06-29 10:37AM EDT65.0016.000.000.000.00-100.00%
PFE240119P000700002022-06-23 12:42PM EDT70.0021.500.000.000.00-200.00%
PFE240119P000750002022-06-24 11:22AM EDT75.0025.200.000.000.00-1200.00%
PFE240119P000800002022-06-13 12:09PM EDT80.0032.020.000.000.00-200.00%
PFE240119P000850002022-03-08 4:24PM EDT85.0038.3030.6031.500.00-3180.00%