Canada markets open in 34 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.06-0.28 (-0.63%)
At close: 04:02PM EST
44.19 +0.13 (+0.30%)
Pre-Market: 08:56AM EST
In The Money
Show:ListStraddle
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230210C000300002023-01-26 12:36PM EST30.0013.950.000.000.00--40.00%
PFE230210C000350002023-01-18 3:45PM EST35.0010.090.000.000.00--10.00%
PFE230210C000360002023-02-01 10:26AM EST36.007.500.000.000.00--180.00%
PFE230210C000370002023-02-02 1:17PM EST37.007.100.000.000.00--30.00%
PFE230210C000375002023-02-02 11:58AM EST37.506.550.000.000.00--200.00%
PFE230210C000380002023-01-23 11:44AM EST38.007.180.000.000.00--10.00%
PFE230210C000385002023-02-03 11:21AM EST38.505.750.000.000.00-770.00%
PFE230210C000390002023-02-02 3:40PM EST39.005.350.000.000.00-3320.00%
PFE230210C000395002023-02-01 10:18AM EST39.504.150.000.000.00--390.00%
PFE230210C000400002023-02-03 10:00AM EST40.004.000.000.000.00-10390.00%
PFE230210C000405002023-02-01 1:26PM EST40.503.450.000.000.00--310.00%
PFE230210C000410002023-02-02 2:44PM EST41.003.320.000.000.00-2300.00%
PFE230210C000415002023-02-03 12:11PM EST41.502.800.000.000.00-7360.00%
PFE230210C000420002023-02-03 3:37PM EST42.002.240.000.000.00-17860.00%
PFE230210C000425002023-02-03 3:18PM EST42.501.800.000.000.00-3770.00%
PFE230210C000430002023-02-03 3:35PM EST43.001.320.000.000.00-6407960.00%
PFE230210C000435002023-02-03 3:38PM EST43.500.910.000.000.00-1246610.00%
PFE230210C000440002023-02-03 3:59PM EST44.000.520.000.000.00-2,5267,3770.00%
PFE230210C000445002023-02-03 3:59PM EST44.500.300.000.000.00-2,6872,5523.13%
PFE230210C000450002023-02-03 3:59PM EST45.000.170.000.000.00-2,9805,4656.25%
PFE230210C000455002023-02-03 3:59PM EST45.500.100.000.000.00-1,0291,5546.25%
PFE230210C000460002023-02-03 3:57PM EST46.000.050.000.000.00-7592,54012.50%
PFE230210C000465002023-02-03 3:58PM EST46.500.020.000.000.00-2821,01112.50%
PFE230210C000470002023-02-03 3:29PM EST47.000.020.000.000.00-4363112.50%
PFE230210C000475002023-02-03 3:56PM EST47.500.020.000.000.00-2268012.50%
PFE230210C000480002023-02-03 3:32PM EST48.000.010.000.000.00-4572,24725.00%
PFE230210C000485002023-02-02 2:38PM EST48.500.030.000.000.00-10010025.00%
PFE230210C000490002023-02-03 1:36PM EST49.000.010.000.000.00-11,21125.00%
PFE230210C000495002023-02-02 3:42PM EST49.500.020.000.000.00-5221525.00%
PFE230210C000500002023-02-03 3:35PM EST50.000.020.000.000.00-221,09925.00%
PFE230210C000505002023-01-30 10:43AM EST50.500.030.000.000.00-575725.00%
PFE230210C000510002023-01-31 12:26PM EST51.000.010.000.000.00-231525.00%
PFE230210C000515002023-01-31 2:14PM EST51.500.010.000.000.00--2225.00%
PFE230210C000520002023-01-31 12:24PM EST52.000.020.000.000.00-118525.00%
PFE230210C000525002023-01-30 9:30AM EST52.500.010.000.000.00--125.00%
PFE230210C000530002023-01-25 3:39PM EST53.000.010.000.000.00-160350.00%
PFE230210C000540002023-02-03 12:03PM EST54.000.010.000.000.00-115750.00%
PFE230210C000550002023-02-01 9:30AM EST55.000.030.000.000.00-7014450.00%
PFE230210C000560002023-01-31 10:43AM EST56.000.010.000.000.00-5011850.00%
PFE230210C000570002023-01-17 10:53AM EST57.000.020.000.000.00-24250.00%
PFE230210C000580002023-01-09 9:30AM EST58.000.070.000.000.00--350.00%
PFE230210C000590002023-01-03 9:30AM EST59.000.050.000.000.00--550.00%
PFE230210C000630002023-01-19 10:09AM EST63.000.020.000.000.00-13850.00%
PFE230210C000650002023-01-18 3:45PM EST65.000.050.000.000.00--150.00%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230210P000300002023-02-03 2:39PM EST30.000.010.000.000.00-83550.00%
PFE230210P000350002023-02-01 2:08PM EST35.000.010.000.000.00-318250.00%
PFE230210P000360002023-02-01 2:08PM EST36.000.050.000.000.00-149250.00%
PFE230210P000370002023-02-01 12:00PM EST37.000.030.000.000.00-2527650.00%
PFE230210P000375002023-02-01 12:41PM EST37.500.020.000.000.00--10825.00%
PFE230210P000380002023-02-03 11:46AM EST38.000.010.000.000.00-1021625.00%
PFE230210P000385002023-01-31 12:49PM EST38.500.030.000.000.00--5825.00%
PFE230210P000390002023-02-03 12:08PM EST39.000.010.000.000.00-4320225.00%
PFE230210P000395002023-02-03 3:33PM EST39.500.010.000.000.00-13025825.00%
PFE230210P000400002023-02-03 2:49PM EST40.000.010.000.000.00-1161,14525.00%
PFE230210P000405002023-02-03 3:51PM EST40.500.030.000.000.00-3629225.00%
PFE230210P000410002023-02-03 2:09PM EST41.000.030.000.000.00-13289712.50%
PFE230210P000415002023-02-03 3:37PM EST41.500.040.000.000.00-12954212.50%
PFE230210P000420002023-02-03 2:43PM EST42.000.060.000.000.00-1361,36012.50%
PFE230210P000425002023-02-03 3:51PM EST42.500.080.000.000.00-2718636.25%
PFE230210P000430002023-02-03 3:55PM EST43.000.150.000.000.00-6774,0376.25%
PFE230210P000435002023-02-03 3:55PM EST43.500.270.000.000.00-5661,2663.13%
PFE230210P000440002023-02-03 3:59PM EST44.000.450.000.000.00-1,4693,8420.39%
PFE230210P000445002023-02-03 3:57PM EST44.500.740.000.000.00-5951,0300.00%
PFE230210P000450002023-02-03 3:52PM EST45.001.100.000.000.00-1652,6810.00%
PFE230210P000455002023-02-03 3:20PM EST45.501.390.000.000.00-791090.00%
PFE230210P000460002023-02-03 1:07PM EST46.001.900.000.000.00-192150.00%
PFE230210P000465002023-02-03 1:27PM EST46.502.500.000.000.00-3190.00%
PFE230210P000470002023-02-03 3:52PM EST47.002.810.000.000.00-251730.00%
PFE230210P000475002023-02-02 3:27PM EST47.503.100.000.000.00-7990.00%
PFE230210P000480002023-02-03 3:08PM EST48.003.950.000.000.00-130.00%
PFE230210P000485002023-02-03 3:22PM EST48.504.350.000.000.00-200.00%
PFE230210P000490002023-02-03 12:28PM EST49.004.680.000.000.00-2210.00%
PFE230210P000495002023-01-31 3:03PM EST49.505.740.000.000.00-38210.00%
PFE230210P000500002023-01-31 1:10PM EST50.006.600.000.000.00-9160.00%
PFE230210P000505002023-01-30 9:37AM EST50.506.400.000.000.00--40.00%
PFE230210P000510002023-01-27 3:26PM EST51.006.920.000.000.00-1160.00%
PFE230210P000515002023-02-01 10:02AM EST51.507.700.000.000.00--00.00%
PFE230210P000525002023-01-31 10:14AM EST52.509.000.000.000.00--60.00%
PFE230210P000530002023-01-27 3:57PM EST53.009.090.000.000.00-1000.00%
PFE230210P000540002023-01-30 11:10AM EST54.0010.150.000.000.00-220.00%
PFE230210P000570002023-01-31 10:28AM EST57.0013.350.000.000.00--60.00%
PFE230210P000600002023-01-31 10:12AM EST60.0016.750.000.000.00-6240.00%