Canada markets open in 1 hour 35 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.59-0.03 (-0.11%)
At close: 04:01PM EST
27.65 +0.06 (+0.22%)
Pre-Market: 07:48AM EST
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240920C000150002024-02-15 11:26AM EST15.0012.600.000.000.00-1740.00%
PFE240920C000175002024-02-05 11:32AM EST17.509.550.000.000.00-1602520.00%
PFE240920C000200002024-02-14 10:29AM EST20.007.400.000.000.00-43100.00%
PFE240920C000210002024-02-06 11:35AM EST21.006.850.000.000.00-440.00%
PFE240920C000225002024-02-15 10:45AM EST22.505.550.000.000.00-47870.00%
PFE240920C000240002024-02-20 3:46PM EST24.004.400.000.000.00-3370.00%
PFE240920C000250002024-02-16 2:42PM EST25.003.750.000.000.00-71,9820.00%
PFE240920C000260002024-02-20 3:57PM EST26.003.000.000.000.00-221900.00%
PFE240920C000275002024-02-20 3:57PM EST27.502.170.000.000.00-463,9540.00%
PFE240920C000290002024-02-20 3:21PM EST29.001.530.000.000.00-1881,7781.56%
PFE240920C000300002024-02-20 2:17PM EST30.001.270.000.000.00-4910,0423.13%
PFE240920C000310002024-02-20 3:14PM EST31.000.960.000.000.00-267643.13%
PFE240920C000325002024-02-20 3:58PM EST32.500.620.000.000.00-926,5176.25%
PFE240920C000340002024-02-20 3:59PM EST34.000.430.000.000.00-835106.25%
PFE240920C000350002024-02-20 3:50PM EST35.000.340.000.000.00-4,06211,5516.25%
PFE240920C000360002024-02-20 12:34PM EST36.000.280.000.000.00-91086.25%
PFE240920C000375002024-02-20 10:24AM EST37.500.230.000.000.00-165,68012.50%
PFE240920C000400002024-02-20 3:25PM EST40.000.120.000.000.00-3,7775,42812.50%
PFE240920C000425002024-02-16 9:50AM EST42.500.060.000.000.00-1821,64912.50%
PFE240920C000450002024-02-20 10:00AM EST45.000.060.000.000.00-2589612.50%
PFE240920C000475002024-02-15 10:37AM EST47.500.020.000.000.00-322612.50%
PFE240920C000500002024-02-20 10:10AM EST50.000.050.000.000.00-119712.50%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240920P000150002024-02-20 2:22PM EST15.000.030.000.000.00-3,8837,91225.00%
PFE240920P000175002024-02-20 12:08PM EST17.500.080.000.000.00-18011,57812.50%
PFE240920P000200002024-02-20 3:42PM EST20.000.210.000.000.00-3965,68912.50%
PFE240920P000210002024-02-20 3:42PM EST21.000.280.000.000.00-3911,0296.25%
PFE240920P000225002024-02-20 3:11PM EST22.500.440.000.000.00-318,7856.25%
PFE240920P000240002024-02-20 1:16PM EST24.000.720.000.000.00-201,3826.25%
PFE240920P000250002024-02-20 3:40PM EST25.001.010.000.000.00-14024,6613.13%
PFE240920P000260002024-02-20 2:36PM EST26.001.330.000.000.00-511,5071.56%
PFE240920P000275002024-02-20 3:42PM EST27.502.060.000.000.00-42226,9680.20%
PFE240920P000290002024-02-20 10:07AM EST29.002.790.000.000.00-513,0770.00%
PFE240920P000300002024-02-15 1:50PM EST30.003.670.000.000.00-159,5310.00%
PFE240920P000310002024-02-14 10:46AM EST31.004.700.000.000.00-13830.00%
PFE240920P000325002024-02-20 10:22AM EST32.505.100.000.000.00-26,5540.00%
PFE240920P000340002024-02-09 2:26PM EST34.006.750.000.000.00-13010.00%
PFE240920P000350002024-02-16 1:43PM EST35.007.400.000.000.00-22,5420.00%
PFE240920P000360002024-02-08 1:01PM EST36.008.600.000.000.00-4140.00%
PFE240920P000375002024-01-31 2:47PM EST37.509.980.000.000.00-23160.00%
PFE240920P000400002024-02-13 3:14PM EST40.0013.050.000.000.00-1160.00%
PFE240920P000425002023-11-17 1:35PM EST42.5012.7015.9516.250.00-22756.20%
PFE240920P000450002023-12-13 10:12AM EST45.0019.2015.8517.000.00-1010.00%
PFE240920P000475002023-11-13 9:50AM EST47.5018.3820.6521.550.00-2064.48%
PFE240920P000500002024-01-30 9:35AM EST50.0022.000.000.000.00-200.00%