Canada markets open in 43 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
51.59+1.50 (+2.99%)
At close: 04:05PM EDT
51.62 +0.03 (+0.05%)
Pre-Market: 08:47AM EDT
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE220701C000350002022-06-16 10:28AM EDT35.0012.600.000.000.00-410.00%
PFE220701C000400002022-06-22 2:06PM EDT40.009.450.000.000.00--10.00%
PFE220701C000410002022-06-21 9:37AM EDT41.006.420.000.000.00-10100.00%
PFE220701C000430002022-06-21 1:43PM EDT43.005.220.000.000.00-130.00%
PFE220701C000440002022-06-21 9:46AM EDT44.004.150.000.000.00-100.00%
PFE220701C000450002022-06-22 9:41AM EDT45.003.300.000.000.00-2140.00%
PFE220701C000455002022-06-24 10:42AM EDT45.505.250.000.000.00-110.00%
PFE220701C000460002022-06-23 9:44AM EDT46.003.710.000.000.00-4300.00%
PFE220701C000465002022-06-21 9:37AM EDT46.501.570.000.000.00-100.00%
PFE220701C000470002022-06-24 11:32AM EDT47.003.800.000.000.00-46870.00%
PFE220701C000475002022-06-24 1:48PM EDT47.503.740.000.000.00-102860.00%
PFE220701C000480002022-06-24 3:58PM EDT48.003.620.000.000.00-415360.00%
PFE220701C000485002022-06-24 3:39PM EDT48.503.090.000.000.00-701910.00%
PFE220701C000490002022-06-24 3:57PM EDT49.002.690.000.000.00-1516640.00%
PFE220701C000495002022-06-24 3:55PM EDT49.502.300.000.000.00-1213460.00%
PFE220701C000500002022-06-24 3:58PM EDT50.001.840.000.000.00-1,2862,9920.00%
PFE220701C000505002022-06-24 3:58PM EDT50.501.470.000.000.00-2904080.00%
PFE220701C000510002022-06-24 3:57PM EDT51.001.150.000.000.00-1,6051,4920.00%
PFE220701C000515002022-06-24 3:59PM EDT51.500.870.000.000.00-7927330.00%
PFE220701C000520002022-06-24 3:59PM EDT52.000.610.000.000.00-8809361.56%
PFE220701C000525002022-06-24 3:58PM EDT52.500.410.000.000.00-4051,0053.13%
PFE220701C000530002022-06-24 3:59PM EDT53.000.300.000.000.00-5181,3296.25%
PFE220701C000535002022-06-24 3:59PM EDT53.500.190.000.000.00-921456.25%
PFE220701C000540002022-06-24 3:58PM EDT54.000.120.000.000.00-6291,10912.50%
PFE220701C000545002022-06-24 3:36PM EDT54.500.060.000.000.00-9719612.50%
PFE220701C000550002022-06-24 3:58PM EDT55.000.070.000.000.00-1,2281,47812.50%
PFE220701C000555002022-06-24 3:58PM EDT55.500.040.000.000.00-11017812.50%
PFE220701C000560002022-06-24 3:47PM EDT56.000.030.000.000.00-1491,85612.50%
PFE220701C000570002022-06-24 3:47PM EDT57.000.020.000.000.00-834325.00%
PFE220701C000580002022-06-21 3:29PM EDT58.000.010.000.000.00-59225.00%
PFE220701C000590002022-06-24 3:38PM EDT59.000.030.000.000.00-3030125.00%
PFE220701C000600002022-06-24 3:47PM EDT60.000.010.000.000.00-3240525.00%
PFE220701C000610002022-06-09 11:25AM EDT61.000.030.000.000.00-126525.00%
PFE220701C000650002022-06-09 1:20PM EDT65.000.010.000.000.00-12750.00%
PFE220701C000700002022-05-24 2:40PM EDT70.000.030.000.010.00-1493.75%
PFE220701C000750002022-06-21 9:37AM EDT75.000.020.000.000.00-101050.00%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE220701P000350002022-06-16 12:54PM EDT35.000.030.000.000.00-14750.00%
PFE220701P000400002022-06-24 1:30PM EDT40.000.010.000.000.00-117450.00%
PFE220701P000405002022-06-24 1:01PM EDT40.500.010.000.000.00-62650.00%
PFE220701P000410002022-06-24 11:59AM EDT41.000.010.000.000.00-3217450.00%
PFE220701P000415002022-06-24 10:47AM EDT41.500.010.000.000.00-454550.00%
PFE220701P000420002022-06-23 10:08AM EDT42.000.020.000.000.00-215250.00%
PFE220701P000425002022-06-23 2:13PM EDT42.500.020.000.000.00--2350.00%
PFE220701P000430002022-06-23 12:48PM EDT43.000.020.000.000.00-31,31050.00%
PFE220701P000435002022-06-23 10:41AM EDT43.500.010.000.000.00--125.00%
PFE220701P000440002022-06-24 12:14PM EDT44.000.020.000.000.00-9658025.00%
PFE220701P000445002022-06-24 2:03PM EDT44.500.020.000.000.00-176725.00%
PFE220701P000450002022-06-24 3:48PM EDT45.000.020.000.000.00-10,1395,50425.00%
PFE220701P000455002022-06-24 10:12AM EDT45.500.080.000.000.00-31725.00%
PFE220701P000460002022-06-24 3:56PM EDT46.000.030.000.000.00-1,51657025.00%
PFE220701P000465002022-06-24 3:57PM EDT46.500.070.000.000.00-3451525.00%
PFE220701P000470002022-06-24 3:51PM EDT47.000.050.000.000.00-891,18725.00%
PFE220701P000475002022-06-24 3:59PM EDT47.500.050.000.000.00-16231412.50%
PFE220701P000480002022-06-24 3:59PM EDT48.000.080.000.000.00-12066712.50%
PFE220701P000485002022-06-24 3:59PM EDT48.500.110.000.000.00-32249112.50%
PFE220701P000490002022-06-24 3:59PM EDT49.000.160.000.000.00-68677612.50%
PFE220701P000495002022-06-24 3:58PM EDT49.500.230.000.000.00-21446112.50%
PFE220701P000500002022-06-24 3:59PM EDT50.000.280.000.000.00-10,39110,2356.25%
PFE220701P000505002022-06-24 3:59PM EDT50.500.400.000.000.00-99766.25%
PFE220701P000510002022-06-24 3:59PM EDT51.000.550.000.000.00-8368293.13%
PFE220701P000515002022-06-24 3:58PM EDT51.500.800.000.000.00-491230.78%
PFE220701P000520002022-06-24 3:58PM EDT52.001.030.000.000.00-492970.00%
PFE220701P000525002022-06-24 3:57PM EDT52.501.330.000.000.00-13280.00%
PFE220701P000530002022-06-24 3:50PM EDT53.001.670.000.000.00-63000.00%
PFE220701P000535002022-06-24 2:44PM EDT53.502.390.000.000.00-440.00%
PFE220701P000540002022-06-24 9:53AM EDT54.003.650.000.000.00-7350.00%
PFE220701P000550002022-06-23 1:57PM EDT55.004.950.000.000.00-330.00%
PFE220701P000555002022-06-24 11:20AM EDT55.504.700.000.000.00-360.00%
PFE220701P000560002022-06-23 9:38AM EDT56.006.500.000.000.00-220.00%
PFE220701P000570002022-05-23 9:57AM EDT57.004.308.008.550.00-20202.64%
PFE220701P000580002022-05-16 12:03AM EDT58.008.207.808.300.00--3159.38%