Canada markets open in 2 hours 44 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: 06:43AM EDT
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240816C000150002024-04-15 2:24PM EDT15.0010.950.000.000.00-100.00%
PFE240816C000160002024-03-18 3:49PM EDT16.0011.798.6010.400.00-32154.39%
PFE240816C000170002024-03-11 9:39AM EDT17.0011.000.000.000.00-150.00%
PFE240816C000180002024-04-22 10:03AM EDT18.008.200.000.000.00-1001000.00%
PFE240816C000190002024-03-11 9:35AM EDT19.008.950.000.000.00-110.00%
PFE240816C000200002024-04-19 11:56AM EDT20.005.900.000.000.00-13620.00%
PFE240816C000210002024-04-17 3:20PM EDT21.004.650.000.000.00-6190.00%
PFE240816C000220002024-04-18 3:12PM EDT22.003.700.000.000.00-500.00%
PFE240816C000230002024-04-19 11:11AM EDT23.003.200.000.000.00-93200.00%
PFE240816C000240002024-04-22 1:58PM EDT24.003.010.000.000.00-5100.00%
PFE240816C000250002024-04-22 10:44AM EDT25.002.200.000.000.00-7100.00%
PFE240816C000260002024-04-22 3:54PM EDT26.001.620.000.000.00-47300.00%
PFE240816C000270002024-04-22 2:53PM EDT27.001.180.000.000.00-17901.56%
PFE240816C000280002024-04-22 3:40PM EDT28.000.810.000.000.00-35003.13%
PFE240816C000290002024-04-22 3:40PM EDT29.000.560.000.000.00-18516,5516.25%
PFE240816C000300002024-04-22 1:34PM EDT30.000.390.000.000.00-10606.25%
PFE240816C000310002024-04-22 3:30PM EDT31.000.260.000.000.00-2406.25%
PFE240816C000320002024-04-22 3:18PM EDT32.000.180.000.000.00-31006.25%
PFE240816C000330002024-04-22 2:59PM EDT33.000.130.000.000.00-3042212.50%
PFE240816C000340002024-04-19 9:46AM EDT34.000.070.000.000.00-192012.50%
PFE240816C000350002024-04-22 9:31AM EDT35.000.060.000.000.00-11,04912.50%
PFE240816C000360002024-04-22 9:45AM EDT36.000.050.000.000.00-190012.50%
PFE240816C000370002024-04-22 12:04PM EDT37.000.050.000.000.00-217012.50%
PFE240816C000380002024-04-22 12:06PM EDT38.000.040.000.000.00-801,19612.50%
PFE240816C000390002024-04-22 12:07PM EDT39.000.030.000.000.00-75012.50%
PFE240816C000400002024-04-19 12:25PM EDT40.000.030.000.000.00-200012.50%
PFE240816C000410002024-04-08 10:12AM EDT41.000.030.000.000.00-50025.00%
PFE240816C000420002024-04-08 9:59AM EDT42.000.060.000.000.00-5057325.00%
PFE240816C000430002024-04-05 12:39PM EDT43.000.030.000.000.00-100025.00%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240816P000150002024-04-18 2:09PM EDT15.000.040.000.000.00-101025.00%
PFE240816P000160002024-04-18 9:49AM EDT16.000.050.000.000.00-178025.00%
PFE240816P000170002024-04-22 12:14PM EDT17.000.050.000.000.00-19236925.00%
PFE240816P000180002024-04-22 9:46AM EDT18.000.070.000.000.00-1841,01712.50%
PFE240816P000190002024-04-17 11:32AM EDT19.000.130.000.000.00-25,37212.50%
PFE240816P000200002024-04-16 3:56PM EDT20.000.180.000.000.00-11012.50%
PFE240816P000210002024-04-19 1:14PM EDT21.000.260.000.000.00-529312.50%
PFE240816P000220002024-04-22 3:58PM EDT22.000.310.000.000.00-54586.25%
PFE240816P000230002024-04-22 3:48PM EDT23.000.470.000.000.00-2706.25%
PFE240816P000240002024-04-22 3:30PM EDT24.000.710.000.000.00-277,2423.13%
PFE240816P000250002024-04-22 1:04PM EDT25.001.070.000.000.00-4069,5253.13%
PFE240816P000260002024-04-22 1:43PM EDT26.001.510.000.000.00-1565,0170.78%
PFE240816P000270002024-04-22 1:13PM EDT27.002.080.000.000.00-29400.00%
PFE240816P000280002024-04-22 3:59PM EDT28.002.820.000.000.00-200.00%
PFE240816P000290002024-04-22 3:36PM EDT29.003.500.000.000.00-63400.00%
PFE240816P000300002024-04-22 11:44AM EDT30.004.350.000.000.00-65230.00%
PFE240816P000310002024-04-22 9:48AM EDT31.005.550.000.000.00-400.00%
PFE240816P000320002024-04-19 2:48PM EDT32.006.550.000.000.00-10000.00%
PFE240816P000330002024-04-18 12:18PM EDT33.008.050.000.000.00-100.00%
PFE240816P000340002024-04-12 11:22AM EDT34.008.170.000.000.00-100.00%
PFE240816P000350002024-03-11 9:37AM EDT35.007.550.000.000.00-1390.00%
PFE240816P000380002024-02-13 1:40PM EDT38.0010.969.0010.150.00-110.00%
PFE240816P000400002024-01-26 12:15PM EDT40.0012.6011.7512.650.00-200.00%