Canada markets open in 2 hours 30 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
27.69 +0.10 (+0.36%)
Pre-Market: 07:00AM EST
In The Money
Show:ListStraddle
CallsforMarch 21, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE250321C000150002024-02-20 10:22AM EST15.0013.300.000.000.00-300.00%
PFE250321C000175002024-01-05 12:18PM EST17.5011.829.6510.700.00-53539.65%
PFE250321C000200002024-02-20 10:44AM EST20.008.200.000.000.00-121900.00%
PFE250321C000225002024-02-20 3:24PM EST22.506.060.000.000.00-108050.00%
PFE250321C000250002024-02-20 2:02PM EST25.004.420.000.000.00-73670.00%
PFE250321C000275002024-02-20 3:19PM EST27.503.000.000.000.00-91,7340.00%
PFE250321C000300002024-02-20 3:49PM EST30.001.970.000.000.00-342,9941.56%
PFE250321C000325002024-02-20 10:13AM EST32.501.380.000.000.00-68263.13%
PFE250321C000350002024-02-20 12:26PM EST35.000.860.000.000.00-77746.25%
PFE250321C000375002024-02-20 2:49PM EST37.500.520.000.000.00-6006.25%
PFE250321C000400002024-02-20 11:08AM EST40.000.390.000.000.00-6206.25%
PFE250321C000425002024-02-20 9:30AM EST42.500.250.000.000.00-12,61412.50%
PFE250321C000450002024-02-20 9:39AM EST45.000.190.000.000.00-1012.50%
PFE250321C000475002024-02-12 11:18AM EST47.500.120.000.000.00-2012.50%
PFE250321C000500002024-02-20 10:15AM EST50.000.140.000.000.00-357912.50%
PFE250321C000550002024-02-09 11:23AM EST55.000.160.000.000.00-1011712.50%
PutsforMarch 21, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE250321P000150002024-02-16 3:18PM EST15.000.150.000.000.00-25012.50%
PFE250321P000175002024-02-15 1:27PM EST17.500.300.000.000.00-20053312.50%
PFE250321P000200002024-02-20 1:27PM EST20.000.550.000.000.00-223,8436.25%
PFE250321P000225002024-02-20 11:00AM EST22.501.000.000.000.00-1115,5796.25%
PFE250321P000250002024-02-20 10:51AM EST25.001.680.000.000.00-603.13%
PFE250321P000275002024-02-20 9:49AM EST27.502.740.000.000.00-3303,4650.10%
PFE250321P000300002024-02-13 10:37AM EST30.004.550.000.000.00-100.00%
PFE250321P000325002024-02-12 12:04PM EST32.506.030.000.000.00-22,8250.00%
PFE250321P000350002024-02-09 10:36AM EST35.008.020.000.000.00-1408330.00%
PFE250321P000375002024-01-31 2:52PM EST37.5010.270.000.000.00-508460.00%
PFE250321P000400002024-01-26 1:35PM EST40.0012.500.000.000.00-123790.00%
PFE250321P000425002024-02-13 3:47PM EST42.5015.550.000.000.00-1980.00%
PFE250321P000450002024-02-20 2:16PM EST45.0017.300.000.000.00-100.00%
PFE250321P000475002024-02-20 2:16PM EST47.5019.800.000.000.00-1690.00%
PFE250321P000500002024-02-01 10:36AM EST50.0023.150.000.000.00-100.00%
PFE250321P000550002024-02-01 2:28PM EST55.0027.850.000.000.00--00.00%