Canada markets open in 4 hours 20 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.59-0.17 (-0.39%)
At close: 04:03PM EST
43.41 -0.18 (-0.41%)
Pre-Market: 05:09AM EST
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240621C000225002023-02-07 3:14PM EST22.5021.250.000.000.00-100.00%
PFE240621C000250002023-02-02 10:45AM EST25.0019.170.000.000.00-100.00%
PFE240621C000275002023-01-25 3:49PM EST27.5017.850.000.000.00-800.00%
PFE240621C000300002023-01-31 12:49PM EST30.0014.650.000.000.00-300.00%
PFE240621C000325002023-02-06 9:30AM EST32.5013.150.000.000.00-400.00%
PFE240621C000350002023-02-07 9:40AM EST35.0010.900.000.000.00-300.00%
PFE240621C000375002023-02-07 10:57AM EST37.508.850.000.000.00-100.00%
PFE240621C000400002023-02-06 10:09AM EST40.007.480.000.000.00-200.00%
PFE240621C000425002023-02-07 10:58AM EST42.505.790.000.000.00-1000.00%
PFE240621C000450002023-02-07 11:02AM EST45.004.500.000.000.00-2800.78%
PFE240621C000475002023-02-07 10:17AM EST47.503.560.000.000.00-301.56%
PFE240621C000500002023-02-07 3:50PM EST50.002.620.000.000.00-3303.13%
PFE240621C000525002023-02-07 12:26PM EST52.501.850.000.000.00-503.13%
PFE240621C000550002023-02-07 2:47PM EST55.001.340.000.000.00-606.25%
PFE240621C000575002023-02-01 1:00PM EST57.500.870.000.000.00-106.25%
PFE240621C000600002023-02-06 2:25PM EST60.000.750.000.000.00-2706.25%
PFE240621C000625002023-02-02 10:04AM EST62.500.450.000.000.00-106.25%
PFE240621C000650002023-02-07 10:25AM EST65.000.350.000.000.00-106.25%
PFE240621C000700002023-02-07 11:17AM EST70.000.260.000.000.00-406.25%
PFE240621C000750002023-02-07 3:03PM EST75.000.140.000.000.00-5012.50%
PFE240621C000800002023-02-07 9:53AM EST80.000.130.000.000.00-10012.50%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240621P000225002023-02-07 1:30PM EST22.500.300.000.000.00-10012.50%
PFE240621P000250002023-02-06 10:01AM EST25.000.410.000.000.00-2012.50%
PFE240621P000275002023-02-07 12:26PM EST27.500.570.000.000.00-906.25%
PFE240621P000300002023-02-06 2:37PM EST30.000.780.000.000.00-2106.25%
PFE240621P000325002023-02-07 10:53AM EST32.501.090.000.000.00-3306.25%
PFE240621P000350002023-02-07 10:58AM EST35.001.540.000.000.00-1003.13%
PFE240621P000375002023-02-06 2:18PM EST37.502.050.000.000.00-203.13%
PFE240621P000400002023-02-07 12:26PM EST40.002.980.000.000.00-101.56%
PFE240621P000425002023-02-07 10:17AM EST42.503.800.000.000.00-100.78%
PFE240621P000450002023-02-07 3:59PM EST45.004.950.000.000.00-100.00%
PFE240621P000475002023-02-06 9:33AM EST47.505.900.000.000.00-100.00%
PFE240621P000500002023-02-07 1:52PM EST50.008.100.000.000.00-2000.00%
PFE240621P000525002023-02-02 1:57PM EST52.509.070.000.000.00-300.00%
PFE240621P000550002023-02-06 9:41AM EST55.0011.300.000.000.00-200.00%
PFE240621P000575002023-02-02 11:23AM EST57.5013.500.000.000.00-200.00%
PFE240621P000600002023-02-03 9:51AM EST60.0015.820.000.000.00-2500.00%
PFE240621P000625002023-01-18 2:14PM EST62.5017.650.000.000.00--00.00%
PFE240621P000700002022-12-13 9:32AM EST70.0017.250.000.000.00-540.00%
PFE240621P000750002022-10-05 10:45AM EST75.0031.3927.5028.250.00-200.00%