Canada markets open in 5 hours 7 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.78+0.15 (+0.52%)
At close: 04:00PM EST
28.83 +0.05 (+0.17%)
Pre-Market: 04:22AM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240119C000175002023-12-04 11:23AM EST17.5012.190.000.000.00-200.00%
PFE240119C000200002023-12-06 2:11PM EST20.009.130.000.000.00-700.00%
PFE240119C000210002023-12-06 3:54PM EST21.007.900.000.000.00-100.00%
PFE240119C000225002023-12-07 1:51PM EST22.506.550.000.000.00-100.00%
PFE240119C000240002023-12-08 3:38PM EST24.005.030.000.000.00-10000.00%
PFE240119C000250002023-12-08 3:52PM EST25.004.050.000.000.00-10400.00%
PFE240119C000260002023-12-08 1:50PM EST26.003.050.000.000.00-100.00%
PFE240119C000270002023-12-08 3:20PM EST27.002.290.000.000.00-3800.00%
PFE240119C000280002023-12-08 3:40PM EST28.001.540.000.000.00-32700.00%
PFE240119C000290002023-12-08 3:54PM EST29.000.930.000.000.00-59800.78%
PFE240119C000300002023-12-08 3:55PM EST30.000.530.000.000.00-1,88203.13%
PFE240119C000310002023-12-08 3:59PM EST31.000.280.000.000.00-88406.25%
PFE240119C000320002023-12-08 3:55PM EST32.000.150.000.000.00-24606.25%
PFE240119C000330002023-12-08 3:44PM EST33.000.090.000.000.00-173012.50%
PFE240119C000340002023-12-08 3:47PM EST34.000.060.000.000.00-94012.50%
PFE240119C000350002023-12-08 3:53PM EST35.000.040.000.000.00-183012.50%
PFE240119C000360002023-12-08 3:42PM EST36.000.030.000.000.00-29012.50%
PFE240119C000370002023-12-08 3:39PM EST37.000.030.000.000.00-2025.00%
PFE240119C000380002023-12-08 2:12PM EST38.000.010.000.000.00-73025.00%
PFE240119C000390002023-12-04 1:07PM EST39.000.030.000.000.00-3025.00%
PFE240119C000400002023-12-08 3:10PM EST40.000.010.000.000.00-15025.00%
PFE240119C000410002023-12-06 10:59AM EST41.000.020.000.000.00-1025.00%
PFE240119C000420002023-11-16 9:38AM EST42.000.030.000.000.00-200025.00%
PFE240119C000430002023-12-08 3:44PM EST43.000.010.000.000.00-4025.00%
PFE240119C000440002023-10-18 8:30AM EST44.000.050.000.000.00-26325.00%
PFE240119C000450002023-12-08 1:44PM EST45.000.010.000.000.00-5025.00%
PFE240119C000460002023-10-05 11:36AM EST46.000.030.000.070.00-102463.67%
PFE240119C000470002023-12-06 2:23PM EST47.000.010.000.000.00-2025.00%
PFE240119C000480002023-10-30 8:30AM EST48.000.040.000.000.00-1610225.00%
PFE240119C000490002023-10-13 10:05AM EST49.000.010.000.080.00-7971.88%
PFE240119C000500002023-12-07 10:25AM EST50.000.010.000.000.00-10050.00%
PFE240119C000525002023-12-08 1:51PM EST52.500.030.000.000.00-2050.00%
PFE240119C000550002023-12-08 12:31PM EST55.000.010.000.000.00-1050.00%
PFE240119C000575002023-12-07 12:42PM EST57.500.010.000.000.00-1050.00%
PFE240119C000600002023-12-01 3:34PM EST60.000.010.000.000.00-3050.00%
PFE240119C000625002023-12-01 9:30AM EST62.500.260.000.000.00-5050.00%
PFE240119C000650002023-12-05 3:26PM EST65.000.010.000.000.00-2050.00%
PFE240119C000700002023-11-20 2:14PM EST70.000.070.000.000.00-6050.00%
PFE240119C000750002023-11-03 10:17AM EST75.000.010.000.030.00-24,619106.25%
PFE240119C000800002023-12-06 11:40AM EST80.000.010.000.000.00-159050.00%
PFE240119C000850002023-11-06 3:46PM EST85.000.020.000.010.00-22,852106.25%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240119P000175002023-12-07 11:51AM EST17.500.010.000.000.00-1025.00%
PFE240119P000190002023-12-06 10:28AM EST19.000.010.000.000.00-2025.00%
PFE240119P000200002023-12-04 9:45AM EST20.000.020.000.000.00-200025.00%
PFE240119P000210002023-12-04 9:32AM EST21.000.030.000.000.00-6025.00%
PFE240119P000225002023-12-08 1:17PM EST22.500.040.000.000.00-1025.00%
PFE240119P000240002023-12-07 3:10PM EST24.000.060.000.000.00-1012.50%
PFE240119P000250002023-12-08 2:46PM EST25.000.080.000.000.00-22012.50%
PFE240119P000260002023-12-08 2:58PM EST26.000.140.000.000.00-7706.25%
PFE240119P000270002023-12-08 3:53PM EST27.000.280.000.000.00-3,89106.25%
PFE240119P000280002023-12-08 3:58PM EST28.000.550.000.000.00-66003.13%
PFE240119P000290002023-12-08 3:53PM EST29.000.980.000.000.00-58200.00%
PFE240119P000300002023-12-08 3:54PM EST30.001.560.000.000.00-27000.00%
PFE240119P000310002023-12-08 11:09AM EST31.002.280.000.000.00-2800.00%
PFE240119P000320002023-12-08 3:57PM EST32.003.230.000.000.00-1400.00%
PFE240119P000330002023-12-08 2:54PM EST33.004.180.000.000.00-4100.00%
PFE240119P000340002023-12-07 10:41AM EST34.005.430.000.000.00-200.00%
PFE240119P000350002023-12-08 2:38PM EST35.006.130.000.000.00-4,93300.00%
PFE240119P000360002023-11-21 1:24PM EST36.005.830.000.000.00-600.00%
PFE240119P000370002023-12-07 11:23AM EST37.008.200.000.000.00-800.00%
PFE240119P000380002023-12-08 2:43PM EST38.009.150.000.000.00-4,90100.00%
PFE240119P000390002023-11-15 10:45AM EST39.009.020.000.000.00-100.00%
PFE240119P000400002023-12-08 2:43PM EST40.0011.150.000.000.00-5,16000.00%
PFE240119P000410002023-11-13 10:14AM EST41.0012.000.000.000.00-400.00%
PFE240119P000420002023-11-17 9:49AM EST42.0012.200.000.000.00-1000.00%
PFE240119P000430002023-12-08 2:43PM EST43.0014.150.000.000.00-1,21000.00%
PFE240119P000440002023-10-16 1:40PM EST44.0010.9513.7514.000.00-2000.00%
PFE240119P000450002023-12-08 2:43PM EST45.0016.150.000.000.00-2,05000.00%
PFE240119P000460002023-10-04 12:10PM EST46.0012.8015.0515.200.00--10.00%
PFE240119P000470002023-12-08 2:43PM EST47.0018.100.000.000.00-85000.00%
PFE240119P000490002023-10-16 8:40AM EST49.0015.850.000.000.00-800.00%
PFE240119P000500002023-12-08 2:43PM EST50.0021.050.000.000.00-30600.00%
PFE240119P000525002023-12-08 2:43PM EST52.5023.400.000.000.00-14000.00%
PFE240119P000550002023-12-08 2:43PM EST55.0026.100.000.000.00-27800.00%
PFE240119P000575002023-12-08 2:43PM EST57.5028.750.000.000.00-7000.00%
PFE240119P000600002023-10-02 9:15AM EST60.0026.7029.6529.950.00-130.00%
PFE240119P000625002023-12-08 2:43PM EST62.5033.850.000.000.00-6100.00%
PFE240119P000650002023-10-04 11:22AM EST65.0031.4534.0034.200.00-140.00%
PFE240119P000700002023-10-04 11:39AM EST70.0036.4539.0039.200.00-500.00%
PFE240119P000750002023-11-06 1:21PM EST75.0044.2746.0046.800.00-11144.14%
PFE240119P000800002023-07-03 10:13AM EST80.0043.4544.0044.550.00-100.00%
PFE240119P000850002023-06-30 9:15AM EST85.0048.7448.7549.150.00-100.00%