PFE - Pfizer Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240621C000200002023-05-24 10:23AM EDT20.0019.350.000.000.00-500.00%
PFE240621C000225002023-05-11 3:27PM EDT22.5015.370.000.000.00-600.00%
PFE240621C000250002023-05-26 12:09PM EDT25.0013.250.000.000.00-100.00%
PFE240621C000275002023-05-31 9:37AM EDT27.5010.500.000.000.00-600.00%
PFE240621C000300002023-05-31 12:30PM EDT30.009.000.000.000.00-600.00%
PFE240621C000325002023-05-31 2:20PM EDT32.507.200.000.000.00-2200.00%
PFE240621C000350002023-05-31 1:35PM EDT35.005.250.000.000.00-700.00%
PFE240621C000375002023-05-31 3:50PM EDT37.504.180.000.000.00-1100.00%
PFE240621C000400002023-05-31 3:50PM EDT40.002.940.000.000.00-2,30901.56%
PFE240621C000425002023-05-31 2:03PM EDT42.501.920.000.000.00-23003.13%
PFE240621C000450002023-05-31 3:12PM EDT45.001.340.000.000.00-8603.13%
PFE240621C000475002023-05-31 12:45PM EDT47.500.840.000.000.00-10206.25%
PFE240621C000500002023-05-31 3:42PM EDT50.000.600.000.000.00-14606.25%
PFE240621C000525002023-05-31 1:50PM EDT52.500.350.000.000.00-2506.25%
PFE240621C000550002023-05-31 11:14AM EDT55.000.260.000.000.00-1006.25%
PFE240621C000575002023-05-25 1:07PM EDT57.500.200.000.000.00-606.25%
PFE240621C000600002023-05-31 3:51PM EDT60.000.130.000.000.00-5012.50%
PFE240621C000625002023-05-31 11:14AM EDT62.500.080.000.000.00-10012.50%
PFE240621C000650002023-05-31 11:14AM EDT65.000.060.000.000.00-10012.50%
PFE240621C000700002023-05-22 11:16AM EDT70.000.060.000.000.00-6012.50%
PFE240621C000750002023-05-25 1:42PM EDT75.000.050.000.000.00-3012.50%
PFE240621C000800002023-05-31 1:38PM EDT80.000.050.000.000.00-1012.50%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240621P000200002023-05-31 2:57PM EDT20.000.150.000.000.00-502012.50%
PFE240621P000225002023-05-31 3:18PM EDT22.500.250.000.000.00-80012.50%
PFE240621P000250002023-05-26 9:30AM EDT25.000.460.000.000.00-1012.50%
PFE240621P000275002023-05-31 12:29PM EDT27.500.680.000.000.00-16206.25%
PFE240621P000300002023-05-31 1:46PM EDT30.001.040.000.000.00-1206.25%
PFE240621P000325002023-05-31 3:50PM EDT32.501.430.000.000.00-2703.13%
PFE240621P000350002023-05-31 3:50PM EDT35.002.110.000.000.00-6701.56%
PFE240621P000375002023-05-31 2:31PM EDT37.503.230.000.000.00-21500.39%
PFE240621P000400002023-05-31 11:51AM EDT40.004.550.000.000.00-13500.00%
PFE240621P000425002023-05-31 2:42PM EDT42.505.950.000.000.00-1400.00%
PFE240621P000450002023-05-31 2:29PM EDT45.007.830.000.000.00-1000.00%
PFE240621P000475002023-05-31 11:09AM EDT47.509.950.000.000.00-200.00%
PFE240621P000500002023-05-31 1:37PM EDT50.0012.600.000.000.00-100.00%
PFE240621P000525002023-05-19 10:27AM EDT52.5015.750.000.000.00-700.00%
PFE240621P000550002023-03-17 9:32AM EDT55.0014.5013.8514.300.00-6350.00%
PFE240621P000575002023-02-02 12:23PM EDT57.5013.5016.1516.550.00-200.00%
PFE240621P000600002023-05-18 3:28PM EDT60.0023.680.000.000.00-300.00%
PFE240621P000625002023-01-18 3:14PM EDT62.5017.6519.0519.450.00--00.00%
PFE240621P000700002022-12-13 10:32AM EDT70.0017.250.000.000.00-540.00%
PFE240621P000750002023-04-11 3:01PM EDT75.0033.1537.0537.750.00-2045.14%
PFE240621P000800002023-04-11 3:01PM EDT80.0038.1542.3042.750.00--148.07%