Canada markets open in 2 hours 6 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
27.63 +0.04 (+0.14%)
Pre-Market: 07:20AM EST
In The Money
Show:ListStraddle
CallsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE251219C000150002024-02-06 10:37AM EST15.0012.500.000.000.00-5200.00%
PFE251219C000175002024-02-01 1:50PM EST17.5010.100.000.000.00-1200.00%
PFE251219C000200002024-02-20 12:34PM EST20.008.500.000.000.00-21,8260.00%
PFE251219C000225002024-02-16 1:12PM EST22.506.250.000.000.00-12570.00%
PFE251219C000250002024-02-20 11:03AM EST25.005.350.000.000.00-51,2600.00%
PFE251219C000275002024-02-20 9:40AM EST27.504.020.000.000.00-34,6910.00%
PFE251219C000300002024-02-16 3:14PM EST30.002.830.000.000.00-132,8881.56%
PFE251219C000325002024-02-20 3:30PM EST32.502.210.000.000.00-151,2193.13%
PFE251219C000350002024-02-20 10:18AM EST35.001.810.000.000.00-16,1093.13%
PFE251219C000375002024-02-20 11:27AM EST37.501.250.000.000.00-12,0036.25%
PFE251219C000400002024-02-20 1:20PM EST40.000.950.000.000.00-577,4436.25%
PFE251219C000425002024-02-16 1:05PM EST42.500.750.000.000.00-27376.25%
PFE251219C000450002024-02-20 9:34AM EST45.000.570.000.000.00-51,9046.25%
PFE251219C000475002024-02-13 2:32PM EST47.500.400.000.000.00-62786.25%
PFE251219C000500002024-02-20 1:38PM EST50.000.350.000.000.00-51,84512.50%
PFE251219C000550002024-02-20 10:42AM EST55.000.210.000.000.00-11,66712.50%
PFE251219C000600002024-02-20 10:38AM EST60.000.180.000.000.00-24,13412.50%
PutsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE251219P000150002024-02-20 10:22AM EST15.000.360.000.000.00-1089212.50%
PFE251219P000175002024-02-06 11:26AM EST17.500.680.000.000.00-603126.25%
PFE251219P000200002024-02-20 10:12AM EST20.001.200.000.000.00-23,1276.25%
PFE251219P000225002024-02-20 2:01PM EST22.501.700.000.000.00-15,5893.13%
PFE251219P000250002024-02-20 3:27PM EST25.002.700.000.000.00-811,2341.56%
PFE251219P000275002024-02-15 1:15PM EST27.503.800.000.000.00-103,3000.10%
PFE251219P000300002024-02-20 10:22AM EST30.005.130.000.000.00-39,2300.00%
PFE251219P000325002024-02-20 1:45PM EST32.506.700.000.000.00-17,4290.00%
PFE251219P000350002024-02-14 12:17PM EST35.008.950.000.000.00-58,7600.00%
PFE251219P000375002024-02-16 1:20PM EST37.5010.350.000.000.00-24,6930.00%
PFE251219P000400002024-02-16 10:08AM EST40.0012.780.000.000.00-87600.00%
PFE251219P000425002024-02-14 2:01PM EST42.5015.520.000.000.00-19370.00%
PFE251219P000450002024-02-16 10:09AM EST45.0017.500.000.000.00-2780.00%
PFE251219P000475002024-02-14 10:03AM EST47.5020.430.000.000.00-900.00%
PFE251219P000500002024-02-15 11:34AM EST50.0022.600.000.000.00-200.00%
PFE251219P000550002024-02-14 10:21AM EST55.0027.900.000.000.00-200.00%
PFE251219P000600002023-12-18 9:50AM EST60.0032.9331.8033.500.00-101044.48%