Canada markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.39+0.19 (+0.56%)
At close: 4:02PM EST
In The Money
Show:ListStraddle
CallsforMarch 12, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE210312C000285002021-03-03 2:16PM EST28.505.755.606.000.00--396.88%
PFE210312C000295002021-03-01 2:24PM EST29.504.704.655.05+0.35+8.05%31790.43%
PFE210312C000300002021-03-04 12:40PM EST30.004.354.304.50-0.25-5.43%68975.39%
PFE210312C000305002021-02-02 12:19PM EST30.504.573.804.000.00--068.16%
PFE210312C000310002021-03-04 12:32PM EST31.003.603.353.500.00-27260.94%
PFE210312C000315002021-03-04 12:50PM EST31.502.792.812.97-0.22-7.31%2049.61%
PFE210312C000320002021-03-05 2:49PM EST32.002.382.352.49+0.29+13.88%14045.31%
PFE210312C000325002021-03-04 1:26PM EST32.501.821.841.98+0.02+1.11%2036.91%
PFE210312C000330002021-03-05 3:46PM EST33.001.531.401.52+0.23+17.69%12534333.59%
PFE210312C000335002021-03-05 3:53PM EST33.501.040.991.07+0.20+23.81%12387129.10%
PFE210312C000340002021-03-05 3:58PM EST34.000.660.620.68+0.08+13.79%1,423026.27%
PFE210312C000345002021-03-05 3:59PM EST34.500.370.350.39-0.01-2.63%1,3642,39825.10%
PFE210312C000350002021-03-05 3:59PM EST35.000.200.170.20-0.01-4.76%2,609024.81%
PFE210312C000355002021-03-05 3:58PM EST35.500.100.090.11-0.02-16.67%1,5451,12826.37%
PFE210312C000360002021-03-05 3:54PM EST36.000.060.040.07-0.02-25.00%1,4642,53029.10%
PFE210312C000365002021-03-05 3:51PM EST36.500.030.020.04-0.02-40.00%6861,96430.86%
PFE210312C000370002021-03-05 3:54PM EST37.000.020.020.03-0.02-50.00%352033.99%
PFE210312C000375002021-03-05 11:59AM EST37.500.030.010.030.00-3801,29139.06%
PFE210312C000380002021-03-04 3:32PM EST38.000.030.010.020.00-11,42140.63%
PFE210312C000385002021-03-05 3:03PM EST38.500.020.000.03-0.01-33.33%5048.44%
PFE210312C000390002021-03-05 3:25PM EST39.000.020.010.030.00-36052.34%
PFE210312C000395002021-03-05 11:00AM EST39.500.010.000.12-0.01-50.00%22064.84%
PFE210312C000400002021-03-05 2:13PM EST40.000.010.010.020.00-27985854.69%
PFE210312C000405002021-03-04 11:19AM EST40.500.030.000.110.00-1320372.66%
PFE210312C000410002021-03-05 3:41PM EST41.000.020.000.060.00-607669.53%
PFE210312C000415002021-03-05 3:41PM EST41.500.010.000.01-0.02-66.67%524357.81%
PFE210312C000420002021-03-01 2:49PM EST42.000.020.000.030.00-63670.31%
PFE210312C000425002021-02-22 12:10PM EST42.500.010.000.030.00-112073.44%
PFE210312C000430002021-03-04 10:07AM EST43.000.050.000.03+0.04+400.00%524076.56%
PFE210312C000435002021-03-04 9:32AM EST43.500.040.000.030.00-342379.69%
PFE210312C000450002021-03-05 1:47PM EST45.000.010.000.020.00-7085.94%
PFE210312C000500002021-03-03 3:55PM EST50.000.010.000.010.00-214106.25%
PutsforMarch 12, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE210312P000270002021-03-02 10:43AM EST27.000.020.000.060.00--193.75%
PFE210312P000280002021-03-05 3:49PM EST28.000.030.000.02+0.02+200.00%23943568.75%
PFE210312P000285002021-03-05 3:49PM EST28.500.030.000.02+0.01+50.00%2379364.06%
PFE210312P000295002021-03-01 11:10AM EST29.500.020.000.030.00-32657.03%
PFE210312P000300002021-03-05 3:17PM EST30.000.010.010.020.00-15320451.56%
PFE210312P000305002021-03-05 3:36PM EST30.500.010.000.020.00-2009848.44%
PFE210312P000310002021-03-04 10:26AM EST31.000.020.010.03+0.01+100.00%1580546.09%
PFE210312P000315002021-03-05 3:43PM EST31.500.020.020.09-0.02-50.00%31338651.17%
PFE210312P000320002021-03-05 3:10PM EST32.000.040.040.05-0.02-33.33%373037.89%
PFE210312P000325002021-03-05 3:58PM EST32.500.050.040.06-0.04-44.44%2414,98533.01%
PFE210312P000330002021-03-05 3:35PM EST33.000.080.060.07-0.08-50.00%4502,23427.34%
PFE210312P000335002021-03-05 3:50PM EST33.500.130.120.15-0.14-51.85%1,4391,63926.86%
PFE210312P000340002021-03-05 3:56PM EST34.000.240.240.28-0.21-46.67%7161,29625.59%
PFE210312P000345002021-03-05 3:58PM EST34.500.480.450.49-0.23-32.39%4882,66124.61%
PFE210312P000350002021-03-05 3:50PM EST35.000.790.780.82-0.29-26.85%215025.39%
PFE210312P000355002021-03-05 3:53PM EST35.501.121.161.25-0.38-25.33%3837228.91%
PFE210312P000360002021-03-05 1:58PM EST36.001.791.581.71+0.06+3.47%2021632.42%
PFE210312P000365002021-03-05 1:58PM EST36.502.282.072.20+0.48+26.67%9312737.70%
PFE210312P000370002021-03-05 3:16PM EST37.002.702.572.72+0.16+6.30%11046.09%
PFE210312P000375002021-03-05 10:26AM EST37.503.453.053.15-0.22-5.99%226441.02%
PFE210312P000380002021-03-05 3:54PM EST38.003.553.453.70-0.62-14.87%65655.08%
PFE210312P000385002021-03-05 11:16AM EST38.504.333.804.20-0.07-1.59%12360.16%
PFE210312P000390002021-03-03 9:41AM EST39.005.573.804.650.00-1055.47%
PFE210312P000395002021-03-03 1:11PM EST39.505.424.855.300.00-65284.57%
PFE210312P000400002021-03-05 1:11PM EST40.005.815.405.70+0.26+4.68%207475.39%
PFE210312P000410002021-03-03 9:32AM EST41.007.506.356.700.00-315384.77%
PFE210312P000415002021-02-09 12:30PM EST41.506.716.707.500.00--21128.13%
PFE210312P000420002021-03-01 9:43AM EST42.008.456.757.800.00-20110.16%
PFE210312P000425002021-03-03 9:46AM EST42.508.857.808.300.00--15114.84%
PFE210312P000430002021-03-04 9:32AM EST43.008.658.058.850.00-20126.56%