Canada markets close in 35 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.90-0.44 (-1.67%)
As of 03:25PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforApril 12, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240412C000170002024-03-07 12:03PM EDT17.0010.108.0011.200.00--2794.53%
PFE240412C000200002024-04-11 3:25PM EDT20.006.195.855.95-0.06-0.96%73750.00%
PFE240412C000220002024-04-05 10:20AM EDT22.004.453.853.950.00-201050.00%
PFE240412C000225002024-04-09 2:33PM EDT22.504.263.353.450.00-1350.00%
PFE240412C000230002024-04-11 3:59PM EDT23.003.352.832.910.00-1141109.38%
PFE240412C000240002024-04-12 9:31AM EDT24.002.161.831.95-0.23-9.62%131103.91%
PFE240412C000245002024-04-12 12:55PM EDT24.501.441.371.44-0.36-20.00%12712750.00%
PFE240412C000250002024-04-12 11:34AM EDT25.001.110.860.92-0.20-15.27%1422146.88%
PFE240412C000255002024-04-12 3:05PM EDT25.500.360.170.41-0.40-52.63%617821.09%
PFE240412C000260002024-04-12 3:06PM EDT26.000.010.000.02-0.36-97.30%4,1471,53510.55%
PFE240412C000265002024-04-12 2:15PM EDT26.500.010.000.01-0.06-85.71%3,2315,01328.13%
PFE240412C000270002024-04-12 2:45PM EDT27.000.010.000.010.00-28715,65445.31%
PFE240412C000275002024-04-12 1:46PM EDT27.500.010.000.010.00-1837,43753.13%
PFE240412C000280002024-04-12 2:34PM EDT28.000.010.000.01-0.02-66.67%2857,98268.75%
PFE240412C000285002024-04-12 12:48PM EDT28.500.010.000.01-0.02-66.67%74,40481.25%
PFE240412C000290002024-04-12 2:52PM EDT29.000.010.000.000.00-444,63350.00%
PFE240412C000295002024-04-10 10:13AM EDT29.500.010.000.010.00-1712106.25%
PFE240412C000300002024-04-12 3:00PM EDT30.000.010.000.010.00-33,098118.75%
PFE240412C000305002024-04-04 9:45AM EDT30.500.010.000.010.00-1045131.25%
PFE240412C000310002024-04-05 11:43AM EDT31.000.010.000.010.00-8988137.50%
PFE240412C000320002024-04-05 11:23AM EDT32.000.010.000.010.00-122305162.50%
PFE240412C000330002024-03-22 10:41AM EDT33.000.020.001.020.00-5148441.41%
PFE240412C000340002024-03-14 10:43AM EDT34.000.030.000.010.00-4100200.00%
PFE240412C000350002024-04-02 9:46AM EDT35.000.010.000.010.00-182225.00%
PFE240412C000370002024-03-05 2:43PM EDT37.000.010.000.290.00--1417.19%
PutsforApril 12, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240412P000180002024-04-04 2:23PM EDT18.000.020.000.030.00-11309.38%
PFE240412P000220002024-04-08 9:56AM EDT22.000.010.000.010.00-300310131.25%
PFE240412P000230002024-04-08 9:54AM EDT23.000.010.000.010.00-2251696.88%
PFE240412P000235002024-04-08 2:34PM EDT23.500.010.000.010.00-37672184.38%
PFE240412P000240002024-04-11 12:21PM EDT24.000.010.000.010.00-61,12468.75%
PFE240412P000245002024-04-10 10:13AM EDT24.500.020.000.010.00-1075353.13%
PFE240412P000250002024-04-11 11:27AM EDT25.000.010.000.010.00-762,57040.63%
PFE240412P000255002024-04-12 1:29PM EDT25.500.010.000.010.00-173,24521.09%
PFE240412P000260002024-04-12 3:07PM EDT26.000.130.110.13+0.09+180.00%2,25019,33512.50%
PFE240412P000265002024-04-12 3:05PM EDT26.500.630.600.63+0.41+186.36%1,6185,27337.50%
PFE240412P000270002024-04-12 3:04PM EDT27.001.131.101.14+0.46+69.70%7626,69251.56%
PFE240412P000275002024-04-12 3:08PM EDT27.501.631.601.62+0.49+42.98%5705,05960.94%
PFE240412P000280002024-04-12 1:04PM EDT28.002.122.092.14+0.40+23.26%20332781.25%
PFE240412P000285002024-04-12 2:24PM EDT28.502.492.592.65+0.32+14.75%1313101.56%
PFE240412P000290002024-04-12 12:51PM EDT29.003.053.053.15+0.26+9.32%4850.00%
PFE240412P000295002024-04-03 10:01AM EDT29.502.133.553.650.00-16050.00%
PFE240412P000300002024-04-12 9:48AM EDT30.003.704.054.15-0.10-2.63%454650.00%
PFE240412P000310002024-04-10 12:11PM EDT31.004.805.055.150.00-1050.00%
PFE240412P000320002024-04-10 2:25PM EDT32.005.806.056.150.00-8450.00%
PFE240412P000350002024-04-09 11:33AM EDT35.008.059.059.150.00-460100.00%
PFE240412P000370002024-04-09 11:53AM EDT37.0010.2011.0511.150.00-1780100.00%