Canada markets open in 1 hour 9 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.26+0.26 (+1.00%)
At close: 04:00PM EDT
26.34 +0.08 (+0.30%)
Pre-Market: 08:20AM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240719C000150002024-03-06 4:44PM EDT15.0012.4011.1014.000.00-1227130.18%
PFE240719C000160002024-03-28 11:11AM EDT16.0012.000.000.000.00-110.00%
PFE240719C000170002024-02-15 11:17AM EDT17.0010.8610.6011.650.00-11127.78%
PFE240719C000200002024-04-17 2:01PM EDT20.005.570.000.000.00-180.00%
PFE240719C000210002024-03-06 12:31PM EDT21.006.605.207.950.00-1171.92%
PFE240719C000220002024-04-05 12:42PM EDT22.004.750.000.000.00-4170.00%
PFE240719C000230002024-04-22 2:35PM EDT23.003.650.000.000.00-17200.00%
PFE240719C000240002024-04-22 1:48PM EDT24.002.850.000.000.00-111190.00%
PFE240719C000250002024-04-22 3:57PM EDT25.002.010.000.000.00-1,2981,9460.00%
PFE240719C000260002024-04-22 3:11PM EDT26.001.490.000.000.00-9963,9950.00%
PFE240719C000270002024-04-22 3:55PM EDT27.000.980.000.000.00-7366,6061.56%
PFE240719C000280002024-04-22 3:55PM EDT28.000.650.000.000.00-57111,1543.13%
PFE240719C000290002024-04-22 3:36PM EDT29.000.410.000.000.00-3098,4116.25%
PFE240719C000300002024-04-22 3:47PM EDT30.000.270.000.000.00-1,9815,9466.25%
PFE240719C000310002024-04-22 3:48PM EDT31.000.170.000.000.00-453,0816.25%
PFE240719C000320002024-04-22 2:06PM EDT32.000.120.000.000.00-562,64212.50%
PFE240719C000330002024-04-19 3:11PM EDT33.000.070.000.000.00-18770512.50%
PFE240719C000340002024-04-22 2:07PM EDT34.000.060.000.000.00-9531,55212.50%
PFE240719C000350002024-04-22 3:35PM EDT35.000.050.000.000.00-2,0085,37412.50%
PFE240719C000360002024-04-22 11:23AM EDT36.000.030.000.000.00-467412.50%
PFE240719C000370002024-04-22 2:42PM EDT37.000.030.000.000.00-20184812.50%
PFE240719C000380002024-04-22 11:52AM EDT38.000.010.000.000.00-177912.50%
PFE240719C000390002024-04-09 11:34AM EDT39.000.030.000.000.00-642825.00%
PFE240719C000400002024-04-03 3:47PM EDT40.000.020.000.000.00-11045725.00%
PFE240719C000410002024-04-02 2:06PM EDT41.000.020.000.000.00-10041125.00%
PFE240719C000420002024-04-22 10:29AM EDT42.000.010.000.000.00-168125.00%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240719P000150002024-04-17 10:04AM EDT15.000.030.000.000.00-21,71125.00%
PFE240719P000160002024-04-19 10:48AM EDT16.000.030.000.000.00-11667425.00%
PFE240719P000170002024-04-18 3:14PM EDT17.000.020.000.000.00-690825.00%
PFE240719P000180002024-04-22 10:53AM EDT18.000.040.000.000.00-18032925.00%
PFE240719P000190002024-04-22 1:44PM EDT19.000.050.000.000.00-1825,65012.50%
PFE240719P000200002024-04-22 11:33AM EDT20.000.080.000.000.00-522,91412.50%
PFE240719P000210002024-04-22 10:02AM EDT21.000.130.000.000.00-11,82612.50%
PFE240719P000220002024-04-22 10:15AM EDT22.000.190.000.000.00-32,04012.50%
PFE240719P000230002024-04-22 3:36PM EDT23.000.290.000.000.00-1141,6326.25%
PFE240719P000240002024-04-22 3:56PM EDT24.000.490.000.000.00-524,6506.25%
PFE240719P000250002024-04-22 3:29PM EDT25.000.770.000.000.00-18216,7823.13%
PFE240719P000260002024-04-22 3:35PM EDT26.001.190.000.000.00-5,86216,2840.78%
PFE240719P000270002024-04-22 3:42PM EDT27.001.750.000.000.00-9658,5190.00%
PFE240719P000280002024-04-22 2:30PM EDT28.002.340.000.000.00-1725,9570.00%
PFE240719P000290002024-04-22 10:11AM EDT29.003.250.000.000.00-47650.00%
PFE240719P000300002024-04-19 12:30PM EDT30.004.600.000.000.00-44000.00%
PFE240719P000310002024-04-19 3:25PM EDT31.005.450.000.000.00-19320.00%
PFE240719P000320002024-04-22 12:14PM EDT32.006.090.000.000.00-17650.00%
PFE240719P000330002024-04-09 3:21PM EDT33.006.620.000.000.00-350.00%
PFE240719P000350002024-04-18 1:08PM EDT35.0010.000.000.000.00-7710.00%
PFE240719P000370002024-01-29 10:59AM EDT37.009.559.6510.550.00-1300.00%
PFE240719P000390002024-03-05 1:38PM EDT39.0012.3511.6013.400.00-1069.53%