Canada Markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
54.33+0.96 (+1.80%)
At close: 04:02PM EST
54.62 +0.29 (+0.53%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
CallsforFebruary 4, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE220204C000500002022-01-05 1:51PM EST50.006.305.906.15+1.20+23.53%1435119.34%
PFE220204C000520002022-01-05 2:21PM EST52.004.744.204.50+0.94+24.74%516103.71%
PFE220204C000530002022-01-05 3:30PM EST53.003.653.553.75+0.35+10.61%2837299.12%
PFE220204C000540002022-01-05 3:58PM EST54.003.022.913.05+0.54+21.77%363494.04%
PFE220204C000550002022-01-05 3:56PM EST55.002.422.342.47+0.53+28.04%14027190.33%
PFE220204C000560002022-01-05 3:56PM EST56.001.951.901.98+0.26+15.38%55659088.43%
PFE220204C000570002022-01-05 3:56PM EST57.001.551.521.59+0.40+34.78%38750487.26%
PFE220204C000580002022-01-05 3:30PM EST58.001.241.191.26+0.32+34.78%13099286.04%
PFE220204C000590002022-01-05 3:51PM EST59.001.000.941.01+0.14+16.28%17356586.04%
PFE220204C000600002022-01-05 3:46PM EST60.000.830.780.80+0.26+45.61%5861,88186.91%
PFE220204C000610002022-01-05 3:57PM EST61.000.640.590.69+0.19+42.22%10039587.89%
PFE220204C000620002022-01-05 2:38PM EST62.000.570.470.53+0.15+35.71%1816987.99%
PFE220204C000630002022-01-05 2:32PM EST63.000.500.380.52+0.21+72.41%178491.89%
PFE220204C000640002022-01-05 1:16PM EST64.000.340.310.41+0.03+9.68%210492.58%
PFE220204C000650002022-01-05 3:30PM EST65.000.290.260.31+0.07+31.82%16828492.97%
PFE220204C000660002022-01-05 2:56PM EST66.000.240.200.26+0.05+26.32%359693.95%
PFE220204C000670002022-01-05 2:35PM EST67.000.240.180.22+0.06+33.33%931696.29%
PFE220204C000680002022-01-05 2:35PM EST68.000.200.140.25+0.05+33.33%418100.98%
PFE220204C000690002022-01-05 10:24AM EST69.000.180.100.22+0.04+28.57%217101.95%
PFE220204C000700002022-01-05 10:15AM EST70.000.130.090.210.00-2468105.47%
PFE220204C000710002021-12-31 11:01AM EST71.000.250.060.180.00-29105.47%
PFE220204C000720002022-01-05 12:40PM EST72.000.100.050.17-0.13-56.52%203205108.20%
PFE220204C000750002022-01-05 9:38AM EST75.000.110.020.14-0.07-38.89%216114.84%
PFE220204C000800002022-01-04 9:58AM EST80.000.050.040.070.00-822126.56%
PFE220204C000850002022-01-05 1:33PM EST85.000.050.050.060.00-451110142.97%
PutsforFebruary 4, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE220204P000350002021-12-29 10:05AM EST35.000.020.010.070.00--100142.97%
PFE220204P000400002022-01-05 3:47PM EST40.000.050.040.09-0.01-16.67%204254111.72%
PFE220204P000490002022-01-05 2:54PM EST49.000.350.320.44-0.11-23.91%417070.80%
PFE220204P000500002022-01-05 3:55PM EST50.000.500.480.57-0.19-27.54%15328868.85%
PFE220204P000510002022-01-05 3:36PM EST51.000.680.650.74-0.23-25.27%4649265.92%
PFE220204P000520002022-01-05 3:45PM EST52.000.880.880.99-0.36-29.03%10818463.87%
PFE220204P000530002022-01-05 3:02PM EST53.001.201.171.28-0.47-28.14%5227461.18%
PFE220204P000540002022-01-05 3:12PM EST54.001.641.561.66-0.45-21.53%2542759.18%
PFE220204P000550002022-01-05 1:34PM EST55.002.062.012.13-0.64-23.70%8562556.79%
PFE220204P000560002022-01-05 3:46PM EST56.002.532.552.67-0.68-21.18%1818153.91%
PFE220204P000570002022-01-05 2:26PM EST57.002.993.153.30-1.11-27.07%1612552.98%
PFE220204P000580002022-01-05 10:54AM EST58.003.703.854.00-0.77-17.23%209148.44%
PFE220204P000590002022-01-04 2:23PM EST59.005.254.604.800.00-277043.16%
PFE220204P000600002022-01-05 2:47PM EST60.005.225.355.60+0.72+16.00%11170.00%
PFE220204P000610002022-01-05 3:27PM EST61.006.286.206.80+0.43+7.35%51555.66%
PFE220204P000620002021-12-31 11:03AM EST62.004.247.057.350.00-110.00%
PFE220204P000630002021-12-28 10:06AM EST63.006.108.008.350.00--200.00%
PFE220204P000650002022-01-04 3:34PM EST65.0010.959.6510.150.00-11210.00%