Canada markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.27-0.05 (-0.19%)
At close: 04:00PM EDT
26.24 -0.03 (-0.11%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE250117C000150002024-04-24 10:07AM EDT15.0011.1510.9512.25-0.18-1.59%1017067.29%
PFE250117C000175002024-04-19 2:57PM EDT17.508.508.609.050.00-18935.69%
PFE250117C000200002024-04-24 2:19PM EDT20.006.466.206.75-0.10-1.52%142,99931.01%
PFE250117C000225002024-04-24 10:13AM EDT22.504.504.404.60-0.15-3.23%13,38126.78%
PFE250117C000250002024-04-24 3:03PM EDT25.002.932.882.99+0.03+1.03%4930,80426.29%
PFE250117C000275002024-04-24 3:45PM EDT27.501.761.721.83-0.02-1.12%22523,34326.10%
PFE250117C000300002024-04-24 3:50PM EDT30.001.000.981.02-0.02-1.96%34844,94425.51%
PFE250117C000325002024-04-24 2:33PM EDT32.500.560.520.57-0.02-3.45%5931,31425.71%
PFE250117C000350002024-04-24 3:39PM EDT35.000.320.300.32+0.02+6.67%14135,96626.12%
PFE250117C000375002024-04-23 3:17PM EDT37.500.180.170.20-0.01-5.26%113,81027.20%
PFE250117C000400002024-04-24 2:33PM EDT40.000.110.110.14-0.02-15.38%26745,18728.61%
PFE250117C000425002024-04-24 2:32PM EDT42.500.150.060.14-0.05-25.00%49,73031.74%
PFE250117C000450002024-04-24 2:33PM EDT45.000.070.060.08+0.01+16.67%5015,44731.54%
PFE250117C000475002024-04-23 3:48PM EDT47.500.070.030.07+0.01+16.67%29,03833.40%
PFE250117C000500002024-04-23 11:38AM EDT50.000.050.040.050.00-2819,58433.99%
PFE250117C000525002024-04-23 9:51AM EDT52.500.040.010.050.00-77,98036.13%
PFE250117C000550002024-04-22 10:53AM EDT55.000.030.030.050.00-1905,47038.09%
PFE250117C000575002024-04-23 1:22PM EDT57.500.020.010.050.00-196940.04%
PFE250117C000600002024-04-22 2:08PM EDT60.000.020.020.050.00-53,31541.80%
PFE250117C000625002024-04-22 2:08PM EDT62.500.020.000.040.00-3082642.19%
PFE250117C000650002024-04-10 11:47AM EDT65.000.030.020.030.00-101,58942.38%
PFE250117C000700002024-04-22 9:31AM EDT70.000.010.000.020.00-11,62943.36%
PFE250117C000750002024-04-11 11:46AM EDT75.000.020.000.030.00-417448.05%
PFE250117C000800002024-04-22 1:41PM EDT80.000.020.000.020.00-41,60048.44%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE250117P000150002024-04-22 3:00PM EDT15.000.060.050.11-0.02-25.00%1003,93237.89%
PFE250117P000175002024-04-24 2:19PM EDT17.500.180.160.19-0.01-5.26%129,58432.47%
PFE250117P000200002024-04-24 2:06PM EDT20.000.430.390.44+0.02+4.88%4615,09230.13%
PFE250117P000225002024-04-24 11:06AM EDT22.500.940.890.94+0.03+3.30%8544,61228.47%
PFE250117P000250002024-04-24 1:15PM EDT25.001.811.771.84+0.07+4.02%1,79358,82127.71%
PFE250117P000275002024-04-24 9:52AM EDT27.503.173.053.15+0.07+2.26%1446,31027.14%
PFE250117P000300002024-04-24 12:15PM EDT30.004.954.754.90+0.10+2.06%619,98527.42%
PFE250117P000325002024-04-19 2:49PM EDT32.507.206.806.950.00-5019,83628.05%
PFE250117P000350002024-04-18 9:30AM EDT35.0010.058.9510.250.00-533,77944.87%
PFE250117P000375002024-04-19 1:24PM EDT37.5012.0211.2011.800.00-224,00535.65%
PFE250117P000400002024-04-19 12:13PM EDT40.0014.4513.9015.450.00-17,94357.62%
PFE250117P000425002024-04-04 9:30AM EDT42.5015.4015.9017.450.00-14,29954.76%
PFE250117P000450002024-04-04 9:30AM EDT45.0017.8718.8020.100.00-12,76560.84%
PFE250117P000475002024-04-09 2:01PM EDT47.5020.9720.1522.400.00-511561.23%
PFE250117P000500002024-03-14 3:22PM EDT50.0021.9623.6025.350.00-37063356.76%
PFE250117P000525002024-03-04 10:50AM EDT52.5026.8524.7526.050.00-1170.00%
PFE250117P000550002024-01-30 2:21PM EDT55.0027.9027.3528.950.00-12148.10%
PFE250117P000575002023-12-26 3:29PM EDT57.5029.2529.0530.950.00-100.00%
PFE250117P000600002024-04-03 12:54PM EDT60.0032.6033.2034.900.00-12856.01%
PFE250117P000625002023-04-11 2:43PM EDT62.5020.7024.7525.350.00--10.00%
PFE250117P000650002023-12-26 4:30PM EDT65.0036.6536.5537.750.00-110.00%
PFE250117P000700002024-02-07 4:48PM EDT70.0042.5741.8543.550.00-280.00%
PFE250117P000750002024-03-12 10:34AM EDT75.0047.0648.2549.300.00-6050.78%
PFE250117P000800002024-02-16 3:51PM EDT80.0052.3750.8554.000.00-51067.97%