PFE - Pfizer Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230609C000270002023-06-05 12:42PM EDT27.0011.8211.5011.75-0.68-5.44%41193.75%
PFE230609C000280002023-06-01 9:43AM EDT28.0010.0010.5010.800.00--150.00%
PFE230609C000290002023-05-17 3:13PM EDT29.007.859.509.900.00--1142.19%
PFE230609C000300002023-05-30 9:51AM EDT30.007.268.508.750.00-4137144.53%
PFE230609C000310002023-05-30 2:18PM EDT31.006.207.507.750.00--63128.91%
PFE230609C000330002023-05-23 9:31AM EDT33.005.435.455.750.00-1498.44%
PFE230609C000335002023-06-01 3:48PM EDT33.504.535.005.250.00--1591.02%
PFE230609C000340002023-05-19 3:32PM EDT34.002.884.554.750.00-1183.59%
PFE230609C000350002023-06-05 1:36PM EDT35.003.793.503.75+0.34+9.86%1214568.36%
PFE230609C000355002023-06-01 2:39PM EDT35.502.583.003.250.00-122260.94%
PFE230609C000360002023-06-05 1:49PM EDT36.002.632.612.75+0.05+1.94%397253.13%
PFE230609C000365002023-06-05 11:20AM EDT36.502.102.082.25+0.08+3.96%6222445.51%
PFE230609C000370002023-06-05 3:01PM EDT37.001.651.651.75+0.19+13.01%472,19137.50%
PFE230609C000375002023-06-05 3:53PM EDT37.501.251.161.28+0.19+17.92%9977232.23%
PFE230609C000380002023-06-05 3:59PM EDT38.000.790.760.82+0.16+25.40%5342,66725.98%
PFE230609C000385002023-06-05 3:58PM EDT38.500.440.420.45+0.09+25.71%2,4814,63022.95%
PFE230609C000390002023-06-05 3:59PM EDT39.000.220.200.22+0.04+22.22%7,1323,35222.75%
PFE230609C000395002023-06-05 3:47PM EDT39.500.090.080.09-0.01-10.00%3,2092,44622.66%
PFE230609C000400002023-06-05 3:59PM EDT40.000.050.040.050.00-3,6538,32325.59%
PFE230609C000405002023-06-05 3:47PM EDT40.500.020.020.03-0.02-50.00%1,3301,60628.52%
PFE230609C000410002023-06-05 3:47PM EDT41.000.010.010.02-0.01-50.00%3013,89031.64%
PFE230609C000415002023-06-05 3:51PM EDT41.500.010.010.020.00-1,10423236.72%
PFE230609C000420002023-06-05 3:49PM EDT42.000.010.000.020.00-26130742.19%
PFE230609C000425002023-06-02 11:58AM EDT42.500.010.000.010.00-115442.19%
PFE230609C000430002023-06-05 2:05PM EDT43.000.010.000.010.00-366246.88%
PFE230609C000440002023-06-01 12:29PM EDT44.000.010.000.020.00-206254.69%
PFE230609C000450002023-06-01 2:55PM EDT45.000.010.000.010.00-274757.81%
PFE230609C000460002023-05-24 10:11AM EDT46.000.030.000.020.00--6570.31%
PFE230609C000480002023-05-24 9:39AM EDT48.000.010.000.010.00--378.13%
PutsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230609P000270002023-05-31 2:53PM EDT27.000.010.000.010.00--5128.13%
PFE230609P000280002023-05-15 11:54AM EDT28.000.030.000.010.00--4115.63%
PFE230609P000290002023-05-30 9:32AM EDT29.000.040.000.010.00-17106.25%
PFE230609P000300002023-06-02 10:41AM EDT30.000.010.000.010.00-1993.75%
PFE230609P000310002023-05-22 11:22AM EDT31.000.020.000.010.00-430481.25%
PFE230609P000320002023-06-01 3:13PM EDT32.000.010.000.010.00-105371.88%
PFE230609P000330002023-05-31 9:52AM EDT33.000.020.000.020.00-1110767.19%
PFE230609P000335002023-06-01 3:20PM EDT33.500.010.000.010.00--72356.25%
PFE230609P000340002023-06-02 3:57PM EDT34.000.010.000.010.00-1510550.00%
PFE230609P000345002023-06-05 10:30AM EDT34.500.020.000.02-0.01-33.33%13350.00%
PFE230609P000350002023-06-05 12:58PM EDT35.000.010.000.01-0.01-50.00%1749543.75%
PFE230609P000355002023-06-05 3:43PM EDT35.500.010.010.020.00-28468443.75%
PFE230609P000360002023-06-05 2:34PM EDT36.000.020.010.020.00-2735,79537.50%
PFE230609P000365002023-06-05 3:44PM EDT36.500.030.010.03-0.01-25.00%2,57446933.99%
PFE230609P000370002023-06-05 3:59PM EDT37.000.040.030.04-0.03-42.86%7571,73729.30%
PFE230609P000375002023-06-05 3:24PM EDT37.500.050.050.06-0.07-58.33%601,05524.81%
PFE230609P000380002023-06-05 3:59PM EDT38.000.110.100.11-0.13-54.17%2971,03421.29%
PFE230609P000385002023-06-05 3:52PM EDT38.500.250.250.27-0.20-44.44%47044121.09%
PFE230609P000390002023-06-05 3:59PM EDT39.000.540.520.54-0.21-28.00%27777320.70%
PFE230609P000395002023-06-05 2:51PM EDT39.501.030.880.99-0.06-5.50%5416526.95%
PFE230609P000400002023-06-05 1:20PM EDT40.001.251.331.46-0.35-21.88%4221832.62%
PFE230609P000405002023-06-05 2:19PM EDT40.501.851.821.94-0.31-14.35%17737.70%
PFE230609P000410002023-06-05 10:16AM EDT41.002.322.262.49-0.26-10.08%41750.59%
PFE230609P000415002023-05-31 2:18PM EDT41.503.692.762.940.00-4050.78%
PFE230609P000420002023-06-02 11:30AM EDT42.003.403.303.550.00-2154.69%
PFE230609P000425002023-05-23 2:08PM EDT42.502.893.704.000.00--071.88%
PFE230609P000430002023-06-05 1:32PM EDT43.004.254.154.50+0.10+2.41%1078.13%
PFE230609P000450002023-06-01 9:35AM EDT45.007.006.306.500.00--180.47%
PFE230609P000480002023-05-25 12:25PM EDT48.0010.109.159.500.00--0132.03%