Canada markets open in 7 hours 1 minute

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.18-0.58 (-2.09%)
At close: 04:00PM EST
27.17 -0.01 (-0.04%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240315C000150002024-02-26 10:14AM EST15.0012.350.000.000.00-100.00%
PFE240315C000175002024-02-12 9:49AM EST17.5010.500.000.000.00-100.00%
PFE240315C000190002024-02-06 12:28PM EST19.008.650.000.000.00-100.00%
PFE240315C000200002024-02-26 12:08PM EST20.007.250.000.000.00-100.00%
PFE240315C000210002024-02-22 1:15PM EST21.006.550.000.000.00-500.00%
PFE240315C000220002024-02-21 10:00AM EST22.005.600.000.000.00--00.00%
PFE240315C000225002024-02-22 12:11PM EST22.505.000.000.000.00-4000.00%
PFE240315C000240002024-02-26 11:40AM EST24.003.330.000.000.00-400.00%
PFE240315C000250002024-02-26 1:09PM EST25.002.250.000.000.00-6700.00%
PFE240315C000255002024-02-26 1:36PM EST25.501.810.000.000.00---0.00%
PFE240315C000260002024-02-26 3:57PM EST26.001.440.000.000.00-29300.00%
PFE240315C000265002024-02-26 2:09PM EST26.501.090.000.000.00-8300.00%
PFE240315C000270002024-02-26 3:59PM EST27.000.770.000.000.00-38600.00%
PFE240315C000275002024-02-26 3:56PM EST27.500.520.000.000.00-1,70101.56%
PFE240315C000280002024-02-26 3:59PM EST28.000.320.000.000.00-1,98703.13%
PFE240315C000285002024-02-26 3:50PM EST28.500.200.000.000.00-63706.25%
PFE240315C000290002024-02-26 3:59PM EST29.000.110.000.000.00-2,12806.25%
PFE240315C000295002024-02-26 2:06PM EST29.500.060.000.000.00-112012.50%
PFE240315C000300002024-02-26 3:56PM EST30.000.050.000.000.00-1,708012.50%
PFE240315C000305002024-02-26 12:35PM EST30.500.020.000.000.00-31012.50%
PFE240315C000310002024-02-26 3:32PM EST31.000.040.000.000.00-755012.50%
PFE240315C000315002024-02-26 2:56PM EST31.500.020.000.000.00-31012.50%
PFE240315C000320002024-02-23 3:59PM EST32.000.020.000.000.00-124025.00%
PFE240315C000325002024-02-26 3:53PM EST32.500.010.000.000.00-486025.00%
PFE240315C000330002024-02-23 2:58PM EST33.000.020.000.000.00-14025.00%
PFE240315C000340002024-02-23 2:17PM EST34.000.010.000.000.00-63025.00%
PFE240315C000350002024-02-26 2:16PM EST35.000.010.000.000.00-105025.00%
PFE240315C000360002024-02-23 11:36AM EST36.000.010.000.000.00-6025.00%
PFE240315C000375002024-02-23 12:01PM EST37.500.010.000.000.00-1025.00%
PFE240315C000390002024-02-08 10:20AM EST39.000.010.000.000.00-8050.00%
PFE240315C000400002024-02-26 9:38AM EST40.000.010.000.000.00-3050.00%
PFE240315C000410002024-02-23 9:30AM EST41.000.030.000.000.00-1050.00%
PFE240315C000425002024-02-26 11:44AM EST42.500.010.000.000.00-8050.00%
PFE240315C000440002024-01-02 12:24PM EST44.000.030.000.040.00-25075690.63%
PFE240315C000450002024-02-22 11:07AM EST45.000.020.000.000.00-2050.00%
PFE240315C000460002024-01-30 12:23PM EST46.000.030.000.000.00-3050.00%
PFE240315C000475002024-01-24 9:30AM EST47.500.020.000.010.00-156087.50%
PFE240315C000490002023-11-09 11:31AM EST49.000.030.000.060.00-200178113.28%
PFE240315C000500002024-02-23 3:58PM EST50.000.020.000.000.00-5050.00%
PFE240315C000550002024-02-20 10:40AM EST55.000.010.000.000.00-10050.00%
PFE240315C000600002024-02-20 11:22AM EST60.000.010.000.000.00-20050.00%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240315P000150002024-02-06 11:19AM EST15.000.010.000.000.00-1050.00%
PFE240315P000175002024-02-26 12:23PM EST17.500.010.000.000.00-1050.00%
PFE240315P000190002024-02-01 2:45PM EST19.000.030.000.000.00-1050.00%
PFE240315P000200002024-02-26 12:23PM EST20.000.030.000.000.00-1025.00%
PFE240315P000210002024-02-22 9:30AM EST21.000.060.000.000.00-5025.00%
PFE240315P000225002024-02-26 11:32AM EST22.500.010.000.000.00-3025.00%
PFE240315P000240002024-02-26 1:44PM EST24.000.020.000.000.00-20012.50%
PFE240315P000245002024-02-26 2:23PM EST24.500.030.000.000.00-5012.50%
PFE240315P000250002024-02-26 2:46PM EST25.000.060.000.000.00-99012.50%
PFE240315P000255002024-02-26 3:45PM EST25.500.090.000.000.00-6906.25%
PFE240315P000260002024-02-26 3:59PM EST26.000.180.000.000.00-54606.25%
PFE240315P000265002024-02-26 3:56PM EST26.500.270.000.000.00-1,61303.13%
PFE240315P000270002024-02-26 3:59PM EST27.000.480.000.000.00-1,84201.56%
PFE240315P000275002024-02-26 3:57PM EST27.500.720.000.000.00-74500.00%
PFE240315P000280002024-02-26 3:38PM EST28.001.020.000.000.00-5800.00%
PFE240315P000285002024-02-26 3:56PM EST28.501.390.000.000.00-3900.00%
PFE240315P000290002024-02-26 3:11PM EST29.001.830.000.000.00-19400.00%
PFE240315P000295002024-02-26 11:57AM EST29.502.320.000.000.00-100.00%
PFE240315P000300002024-02-26 3:43PM EST30.002.770.000.000.00-3100.00%
PFE240315P000305002024-02-20 9:59AM EST30.502.600.000.000.00--00.00%
PFE240315P000310002024-02-26 2:30PM EST31.003.800.000.000.00-65000.00%
PFE240315P000325002024-02-26 2:33PM EST32.505.350.000.000.00-2,26000.00%
PFE240315P000340002024-02-26 2:32PM EST34.006.850.000.000.00-11000.00%
PFE240315P000350002024-02-26 2:33PM EST35.007.830.000.000.00-82000.00%
PFE240315P000360002024-01-31 3:34PM EST36.008.900.000.000.00-22000.00%
PFE240315P000375002024-02-26 2:32PM EST37.5010.250.000.000.00-6000.00%
PFE240315P000390002024-02-16 9:30AM EST39.0011.500.000.000.00-100.00%
PFE240315P000400002024-02-23 9:31AM EST40.0012.250.000.000.00-100.00%
PFE240315P000425002024-02-26 9:39AM EST42.5015.150.000.000.00-100.00%
PFE240315P000440002023-12-13 9:42AM EST44.0018.0515.4515.950.00--10.00%
PFE240315P000450002024-02-22 9:31AM EST45.0017.500.000.000.00-300.00%
PFE240315P000460002023-12-28 12:15PM EST46.0017.4018.2018.950.00-10128.91%
PFE240315P000475002023-12-28 9:50AM EST47.5018.9019.8520.450.00-10135.16%
PFE240315P000490002024-02-20 11:37AM EST49.0021.150.000.000.00-100.00%
PFE240315P000500002024-02-20 11:37AM EST50.0022.150.000.000.00-100.00%
PFE240315P000550002024-01-05 9:55AM EST55.0026.1027.9528.200.00-10182.42%
PFE240315P000600002024-01-25 2:28PM EST60.0032.3832.0532.350.00-4000.00%