Canada markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.59+0.03 (+0.11%)
At close: 04:00PM EST
26.58 -0.01 (-0.04%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240621C000150002024-02-27 3:43PM EST15.0012.1511.5011.850.00-23957.03%
PFE240621C000175002024-01-24 2:42PM EST17.5010.9510.3010.650.00-1396.48%
PFE240621C000190002024-01-25 10:14AM EST19.008.868.959.100.00-1184.86%
PFE240621C000200002024-03-01 1:24PM EST20.006.836.606.95-0.21-2.98%417545.17%
PFE240621C000210002024-02-28 11:50AM EST21.006.405.805.950.00-116739.36%
PFE240621C000225002024-02-27 9:55AM EST22.504.834.304.550.00-117733.79%
PFE240621C000240002024-03-01 3:51PM EST24.003.193.153.25-0.30-8.60%5263729.49%
PFE240621C000250002024-03-01 12:47PM EST25.002.432.412.48-0.05-2.02%372,76827.49%
PFE240621C000260002024-03-01 3:57PM EST26.001.821.791.84-0.02-1.09%545,96226.42%
PFE240621C000275002024-03-01 3:59PM EST27.501.091.061.10-0.01-0.91%47714,30525.44%
PFE240621C000290002024-03-01 3:56PM EST29.000.620.600.630.00-2475,41225.29%
PFE240621C000300002024-03-01 3:46PM EST30.000.410.400.42-0.01-2.38%1,06430,50925.24%
PFE240621C000310002024-03-01 3:40PM EST31.000.290.270.290.00-1334,53125.73%
PFE240621C000325002024-03-01 3:56PM EST32.500.160.150.170.00-43621,34226.66%
PFE240621C000340002024-03-01 9:50AM EST34.000.110.100.11+0.01+10.00%54011,11628.03%
PFE240621C000350002024-03-01 3:57PM EST35.000.080.070.08+0.01+14.29%42548,89828.71%
PFE240621C000360002024-03-01 10:01AM EST36.000.060.050.15-0.02-25.00%2001,71735.06%
PFE240621C000375002024-03-01 12:08PM EST37.500.040.040.050.00-21610,44631.64%
PFE240621C000390002024-03-01 10:06AM EST39.000.040.030.15+0.01+33.33%27398241.90%
PFE240621C000400002024-03-01 3:03PM EST40.000.030.030.05-0.01-25.00%7513,15036.33%
PFE240621C000410002024-03-01 11:50AM EST41.000.030.010.040.00-3981,02136.91%
PFE240621C000425002024-02-29 10:07AM EST42.500.020.010.040.00-21010,72939.45%
PFE240621C000440002024-03-01 10:11AM EST44.000.020.010.040.00-10083341.80%
PFE240621C000450002024-03-01 11:28AM EST45.000.030.010.040.00-110,04243.36%
PFE240621C000460002024-02-21 11:42AM EST46.000.010.000.050.00-256646.29%
PFE240621C000475002024-03-01 10:04AM EST47.500.030.010.02+0.02+200.00%603,23042.97%
PFE240621C000490002024-02-15 9:47AM EST49.000.020.000.130.00-2011352.54%
PFE240621C000500002024-02-29 12:21PM EST50.000.030.010.040.00-10113,49950.39%
PFE240621C000525002024-03-01 1:14PM EST52.500.010.010.02-0.01-50.00%722,05549.22%
PFE240621C000550002024-02-28 1:22PM EST55.000.010.000.020.00-6003,98852.34%
PFE240621C000575002024-03-01 11:24AM EST57.500.010.000.03-0.02-66.67%601,51653.13%
PFE240621C000600002024-02-12 10:11AM EST60.000.020.000.020.00-111,10753.13%
PFE240621C000625002024-01-16 9:30AM EST62.500.010.000.000.00-130725.00%
PFE240621C000650002024-01-24 1:56PM EST65.000.030.000.030.00-252360.16%
PFE240621C000700002024-01-30 3:18PM EST70.000.010.000.020.00-21,89562.50%
PFE240621C000750002024-01-17 11:05AM EST75.000.010.000.020.00-266265.63%
PFE240621C000800002024-02-20 9:30AM EST80.000.090.000.100.00-1010982.03%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240621P000150002024-02-27 1:45PM EST15.000.010.000.040.00-1,4404,38150.39%
PFE240621P000175002024-02-22 1:10PM EST17.500.020.010.040.00-7213,52138.28%
PFE240621P000190002024-03-01 2:35PM EST19.000.050.020.060.00-24567833.99%
PFE240621P000200002024-03-01 11:11AM EST20.000.080.070.090.00-2113,91131.93%
PFE240621P000210002024-03-01 3:57PM EST21.000.120.120.13+0.01+9.09%1507,04229.79%
PFE240621P000225002024-03-01 3:54PM EST22.500.260.240.26+0.03+13.04%518,03327.74%
PFE240621P000240002024-03-01 3:47PM EST24.000.510.490.51+0.03+6.25%1244,95526.12%
PFE240621P000250002024-03-01 3:52PM EST25.000.790.770.80+0.01+1.28%19830,49025.73%
PFE240621P000260002024-03-01 3:28PM EST26.001.171.151.20+0.03+2.63%3622,04525.54%
PFE240621P000275002024-03-01 3:48PM EST27.502.001.962.00+0.11+5.82%19234,11225.27%
PFE240621P000290002024-03-01 12:11PM EST29.003.032.643.45+0.48+18.82%69,41433.11%
PFE240621P000300002024-03-01 3:20PM EST30.003.803.803.90+0.11+2.98%1523,85226.91%
PFE240621P000310002024-03-01 10:51AM EST31.004.604.655.20+0.40+9.52%32,24237.57%
PFE240621P000325002024-03-01 2:57PM EST32.506.055.506.15+0.10+1.68%112,41829.20%
PFE240621P000340002024-02-12 3:26PM EST34.006.537.458.050.00-62,07645.26%
PFE240621P000350002024-03-01 1:35PM EST35.008.508.059.00+0.25+3.03%45,09547.22%
PFE240621P000360002024-01-26 2:26PM EST36.008.498.258.500.00-3530.00%
PFE240621P000375002024-02-15 3:42PM EST37.5010.0510.4011.500.00-8712,95054.49%
PFE240621P000390002024-03-01 2:40PM EST39.0012.4512.2512.70+0.10+0.81%6028848.44%
PFE240621P000400002024-03-01 2:50PM EST40.0013.3412.9513.70+0.09+0.68%2,1601,48150.73%
PFE240621P000410002024-02-21 3:50PM EST41.0013.5513.9014.900.00-500060.25%
PFE240621P000425002024-03-01 2:50PM EST42.5015.8515.4516.500.00-27525266.85%
PFE240621P000440002023-12-14 1:40PM EST44.0017.8015.5515.850.00-620.00%
PFE240621P000450002024-03-01 2:50PM EST45.0018.4517.9018.90+0.10+0.54%30038368.85%
PFE240621P000460002023-12-28 12:15PM EST46.0017.4018.4519.000.00-100.00%
PFE240621P000475002023-12-26 2:29PM EST47.5019.3019.6020.550.00-150.00%
PFE240621P000490002024-01-05 9:56AM EST49.0020.1021.4522.750.00-1070.41%
PFE240621P000500002024-03-01 2:50PM EST50.0023.4022.9523.70+0.05+0.21%44052369.73%
PFE240621P000525002024-02-21 3:50PM EST52.5024.8525.7026.250.00-1,200057.42%
PFE240621P000550002023-12-26 3:31PM EST55.0026.7026.9528.100.00-200.00%
PFE240621P000575002023-12-28 11:18AM EST57.5028.8529.7030.300.00-100.00%
PFE240621P000600002023-12-28 10:00AM EST60.0031.2532.3532.800.00-110.00%
PFE240621P000625002023-12-27 11:37AM EST62.5033.9534.6535.500.00-200.00%
PFE240621P000650002023-12-27 3:43PM EST65.0036.5537.3038.100.00-1200.00%
PFE240621P000700002023-12-28 10:00AM EST70.0041.2042.4042.650.00-320.00%
PFE240621P000750002024-01-05 10:25AM EST75.0045.9047.6548.500.00-1084.38%
PFE240621P000800002024-01-24 3:16PM EST80.0051.9752.0552.450.00-1000.00%