Canada markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.06-0.28 (-0.63%)
At close: 04:02PM EST
44.10 +0.04 (+0.09%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240119C000225002023-01-31 2:55PM EST22.5021.6821.8022.050.00-53447.85%
PFE240119C000250002023-01-26 12:31PM EST25.0019.3519.3019.700.00-117144.39%
PFE240119C000280002023-01-31 10:11AM EST28.0016.0016.5016.900.00-14440.16%
PFE240119C000300002023-02-03 3:57PM EST30.0014.8714.8015.05-0.16-1.06%31,91437.33%
PFE240119C000330002023-02-02 1:13PM EST33.0012.4012.2012.450.00-158734.52%
PFE240119C000350002023-02-02 2:46PM EST35.0010.8210.5510.850.00-390833.26%
PFE240119C000380002023-02-01 9:37AM EST38.007.858.258.450.00-453830.31%
PFE240119C000400002023-02-03 1:41PM EST40.006.956.857.05-0.10-1.42%153,07329.05%
PFE240119C000430002023-02-03 12:57PM EST43.005.105.005.15-0.15-2.86%203,42927.16%
PFE240119C000450002023-02-03 3:46PM EST45.004.043.954.10-0.06-1.46%8205,64626.28%
PFE240119C000470002023-02-03 3:13PM EST47.003.053.053.20-0.10-3.17%415,90625.50%
PFE240119C000500002023-02-03 3:49PM EST50.002.031.962.10-0.02-0.98%78314,38724.35%
PFE240119C000525002023-02-03 3:59PM EST52.501.371.321.42-0.01-0.72%1698,14223.55%
PFE240119C000550002023-02-03 3:59PM EST55.000.930.890.94+0.03+3.33%12821,65122.97%
PFE240119C000575002023-02-03 3:03PM EST57.500.560.560.630.00-317,59822.75%
PFE240119C000600002023-02-03 3:52PM EST60.000.380.360.400.00-21211,97322.36%
PFE240119C000625002023-02-02 2:29PM EST62.500.240.230.270.00-1045,55822.41%
PFE240119C000650002023-02-03 12:37PM EST65.000.180.150.21+0.01+5.88%1325,86823.12%
PFE240119C000700002023-02-02 2:27PM EST70.000.080.050.130.00-802,85424.37%
PFE240119C000750002023-02-02 9:48AM EST75.000.050.040.050.00-12,87623.73%
PFE240119C000800002023-02-03 10:43AM EST80.000.040.020.04+0.01+33.33%11,93725.39%
PFE240119C000850002023-02-03 2:41PM EST85.000.020.020.03-0.01-33.33%192,59026.76%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240119P000225002023-02-03 3:45PM EST22.500.170.160.18+0.01+6.25%242,47638.77%
PFE240119P000250002023-02-03 3:20PM EST25.000.250.240.25+0.01+4.17%423,95635.65%
PFE240119P000280002023-02-03 3:13PM EST28.000.400.350.41+0.02+5.26%411,25833.06%
PFE240119P000300002023-02-03 1:38PM EST30.000.530.490.55+0.07+15.22%1114,03531.28%
PFE240119P000330002023-02-03 3:20PM EST33.000.790.800.83+0.03+3.95%3163,89928.64%
PFE240119P000350002023-02-03 3:57PM EST35.001.101.071.12+0.08+7.84%20712,06027.30%
PFE240119P000380002023-02-03 1:05PM EST38.001.661.671.73+0.02+1.22%1487,19925.49%
PFE240119P000400002023-02-03 1:05PM EST40.002.182.072.26+0.07+3.32%1,55921,05124.26%
PFE240119P000430002023-02-03 3:52PM EST43.003.263.203.35+0.21+6.89%17012,00622.77%
PFE240119P000450002023-02-03 3:46PM EST45.004.104.104.200.00-40215,30121.41%
PFE240119P000470002023-02-03 1:25PM EST47.005.305.155.25+0.29+5.79%27,91620.28%
PFE240119P000500002023-02-02 2:52PM EST50.006.917.057.200.00-127,99518.86%
PFE240119P000525002023-02-02 9:31AM EST52.509.258.759.100.00-202,22217.60%
PFE240119P000550002023-02-03 11:11AM EST55.0010.9211.0011.20+0.16+1.49%272,04215.92%
PFE240119P000575002023-01-30 3:58PM EST57.5014.0513.3513.600.00-186616.46%
PFE240119P000600002023-02-02 3:40PM EST60.0015.8015.8016.100.00-32733718.46%
PFE240119P000625002023-01-25 3:45PM EST62.5017.8518.3018.650.00-65621.44%
PFE240119P000650002023-01-27 1:48PM EST65.0020.8520.8521.150.00-1823.24%
PFE240119P000700002023-02-02 12:16PM EST70.0025.9225.8026.10+0.01+0.04%5025.39%
PFE240119P000750002022-11-11 9:35AM EST75.0028.2523.0523.450.00-130.00%
PFE240119P000800002023-01-25 10:26AM EST80.0035.6635.8036.150.00-1032.47%
PFE240119P000850002023-01-24 11:57AM EST85.0040.8540.6541.250.00-2037.40%