PFE - Pfizer Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240119C000200002023-06-02 12:54PM EDT20.0018.6518.9019.300.00-22054.10%
PFE240119C000225002023-05-23 10:14AM EDT22.5016.1016.4516.550.00-75344.04%
PFE240119C000250002023-06-02 1:01PM EDT25.0013.8414.0514.150.00-229839.75%
PFE240119C000280002023-05-30 10:10AM EDT28.009.7111.2511.350.00-1011335.47%
PFE240119C000300002023-06-05 11:34AM EDT30.009.469.409.55+0.16+1.72%331,78132.96%
PFE240119C000330002023-06-05 12:38PM EDT33.006.926.807.00+0.30+4.53%11,26629.54%
PFE240119C000350002023-06-05 11:01AM EDT35.005.305.305.45+0.20+3.92%1783,58427.56%
PFE240119C000380002023-06-05 12:22PM EDT38.003.403.303.45+0.15+4.62%1295,04925.09%
PFE240119C000400002023-06-05 12:42PM EDT40.002.362.312.37+0.15+6.79%16613,60523.61%
PFE240119C000430002023-06-05 12:24PM EDT43.001.271.251.28+0.08+6.72%8211,80222.60%
PFE240119C000450002023-06-05 12:40PM EDT45.000.810.800.84+0.03+3.85%7,25438,31222.49%
PFE240119C000470002023-06-05 12:46PM EDT47.000.530.520.56+0.01+1.92%816,59722.71%
PFE240119C000500002023-06-05 12:19PM EDT50.000.290.280.310.00-16741,38723.24%
PFE240119C000525002023-06-05 12:19PM EDT52.500.180.180.190.00-6711,91623.68%
PFE240119C000550002023-06-05 11:48AM EDT55.000.110.110.13-0.02-15.38%625,10424.61%
PFE240119C000575002023-06-02 2:06PM EDT57.500.090.070.090.00-108,94725.39%
PFE240119C000600002023-06-02 3:52PM EDT60.000.080.050.070.00-312,20226.56%
PFE240119C000625002023-06-02 3:52PM EDT62.500.060.040.050.00-95,92727.25%
PFE240119C000650002023-05-30 3:39PM EDT65.000.040.030.040.00-15,39828.32%
PFE240119C000700002023-06-05 12:13PM EDT70.000.030.020.03-0.01-25.00%502,75730.47%
PFE240119C000750002023-05-30 10:01AM EDT75.000.010.020.030.00-13,19633.59%
PFE240119C000800002023-05-25 10:56AM EDT80.000.010.000.030.00-501,97636.33%
PFE240119C000850002023-05-26 1:08PM EDT85.000.020.010.020.00-12,91437.11%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240119P000200002023-06-05 12:39PM EDT20.000.070.060.070.00-131,86941.21%
PFE240119P000225002023-06-05 12:26PM EDT22.500.100.100.110.00-33,53137.31%
PFE240119P000250002023-06-02 3:57PM EDT25.000.160.150.17-0.02-11.11%1620,28733.59%
PFE240119P000280002023-06-05 12:39PM EDT28.000.280.270.30-0.05-15.15%62,82729.88%
PFE240119P000300002023-06-05 11:33AM EDT30.000.420.410.44-0.06-12.50%842,62327.64%
PFE240119P000330002023-06-05 11:00AM EDT33.000.790.750.79-0.08-9.20%829,67224.56%
PFE240119P000350002023-06-05 11:20AM EDT35.001.151.131.19-0.18-13.53%13123,64222.94%
PFE240119P000380002023-06-05 12:30PM EDT38.002.142.112.14-0.19-8.15%54420,82220.75%
PFE240119P000400002023-06-05 10:04AM EDT40.003.103.053.15-0.15-4.62%5530,44720.09%
PFE240119P000430002023-06-05 12:42PM EDT43.005.004.955.05-0.25-4.76%4314,12118.42%
PFE240119P000450002023-06-05 11:02AM EDT45.006.706.556.75-0.24-3.46%1919,73919.07%
PFE240119P000470002023-06-01 10:57AM EDT47.009.078.358.500.00-32,53318.73%
PFE240119P000500002023-06-05 12:27PM EDT50.0011.2511.2011.35-0.35-3.02%3291119.48%
PFE240119P000525002023-06-01 10:17AM EDT52.5014.3413.6513.900.00-112923.73%
PFE240119P000550002023-06-01 3:17PM EDT55.0016.8516.1516.350.00-5512425.00%
PFE240119P000575002023-05-24 10:22AM EDT57.5018.3518.6518.750.00-11722.66%
PFE240119P000600002023-05-23 3:33PM EDT60.0020.3021.1521.250.00-11724.71%
PFE240119P000625002023-05-17 2:26PM EDT62.5025.6023.6523.750.00-1006026.66%
PFE240119P000650002023-03-10 3:58PM EDT65.0025.4823.2024.150.00-100.00%
PFE240119P000700002023-02-08 4:50PM EDT70.0026.0130.3030.900.00-1000.00%
PFE240119P000750002023-04-10 9:30AM EDT75.0033.760.000.000.00-220.00%
PFE240119P000800002023-04-12 12:01PM EDT80.0038.5542.5542.750.00-1171.24%
PFE240119P000850002023-01-24 12:57PM EDT85.0040.8542.2043.050.00-200.00%