Canada markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.91-1.56 (-5.12%)
At close: 04:00PM EST
28.91 0.00 (0.00%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE231208C000220002023-11-30 12:06PM EST22.008.416.807.00+8.41--1142.97%
PFE231208C000240002023-12-01 10:48AM EST24.005.054.805.00+5.05-100104.69%
PFE231208C000250002023-11-22 12:41PM EST25.005.253.804.100.00-758472.66%
PFE231208C000260002023-12-01 10:16AM EST26.002.672.823.20-1.28-32.41%11669.53%
PFE231208C000265002023-12-01 3:59PM EST26.502.452.362.52+2.45-5161.52%
PFE231208C000270002023-12-01 10:37AM EST27.002.141.872.13-0.91-29.84%6892865.63%
PFE231208C000275002023-12-01 1:17PM EST27.501.711.411.65+1.71-136056.25%
PFE231208C000280002023-12-01 3:59PM EST28.001.030.951.18-1.51-59.45%1,62410046.88%
PFE231208C000285002023-12-01 3:59PM EST28.500.650.640.67+0.65-2,13610132.42%
PFE231208C000290002023-12-01 3:59PM EST29.000.370.350.38-1.15-75.66%6,01324431.25%
PFE231208C000295002023-12-01 3:59PM EST29.500.190.180.20+0.19-3,1708431.64%
PFE231208C000300002023-12-01 3:59PM EST30.000.090.080.10-0.66-88.00%3,2492,04232.81%
PFE231208C000305002023-12-01 3:55PM EST30.500.040.040.06+0.04-2,4772,71735.94%
PFE231208C000310002023-12-01 3:57PM EST31.000.030.020.03-0.26-89.66%9123,65437.11%
PFE231208C000315002023-12-01 3:56PM EST31.500.020.020.03+0.02-6695,96943.75%
PFE231208C000320002023-12-01 2:22PM EST32.000.020.020.03-0.07-77.78%4114,05850.00%
PFE231208C000325002023-12-01 3:14PM EST32.500.020.000.03+0.02-178050.00%
PFE231208C000330002023-12-01 3:54PM EST33.000.010.000.01-0.03-75.00%4072,59551.56%
PFE231208C000335002023-12-01 2:17PM EST33.500.010.000.01+0.01-11053.13%
PFE231208C000340002023-12-01 2:03PM EST34.000.010.000.010.00-301,82256.25%
PFE231208C000345002023-11-29 11:03AM EST34.500.010.000.05+0.01--576.56%
PFE231208C000350002023-11-30 2:48PM EST35.000.010.000.010.00-1331165.63%
PFE231208C000360002023-11-28 2:58PM EST36.000.010.000.010.00-23375.00%
PFE231208C000370002023-11-27 12:29PM EST37.000.010.000.060.00-117103.13%
PFE231208C000380002023-11-03 8:42AM EST38.000.030.000.060.00-33112.50%
PFE231208C000400002023-11-27 12:30PM EST40.000.010.000.01+0.01--3106.25%
PFE231208C000410002023-12-01 9:37AM EST41.000.010.000.01+0.01-100112.50%
PutsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE231208P000200002023-11-30 11:25AM EST20.000.040.000.01+0.04--12118.75%
PFE231208P000230002023-11-13 11:24AM EST23.000.040.000.010.00--1578.13%
PFE231208P000240002023-12-01 11:10AM EST24.000.010.000.01+0.01-11065.63%
PFE231208P000250002023-12-01 3:40PM EST25.000.010.000.020.00-252557.81%
PFE231208P000260002023-12-01 11:39AM EST26.000.010.000.02-0.01-50.00%685849.22%
PFE231208P000265002023-12-01 3:00PM EST26.500.020.010.02+0.02-118041.41%
PFE231208P000270002023-12-01 3:58PM EST27.000.020.020.03+0.01+100.00%1,12825937.11%
PFE231208P000275002023-12-01 3:59PM EST27.500.040.040.05+0.04-8071932.81%
PFE231208P000280002023-12-01 3:58PM EST28.000.100.100.11+0.07+233.33%5,33783531.25%
PFE231208P000285002023-12-01 3:59PM EST28.500.220.220.24+0.22-3,84548230.86%
PFE231208P000290002023-12-01 3:59PM EST29.000.440.430.45+0.36+450.00%3,0661,78429.88%
PFE231208P000295002023-12-01 3:51PM EST29.500.750.740.78+0.75-1,27350030.86%
PFE231208P000300002023-12-01 3:38PM EST30.001.191.141.31+0.93+357.69%7663,68144.92%
PFE231208P000305002023-12-01 3:57PM EST30.501.631.581.70+1.63-11364742.97%
PFE231208P000310002023-12-01 3:27PM EST31.002.102.062.15+1.17+125.81%25460943.75%
PFE231208P000315002023-12-01 3:57PM EST31.502.552.492.69+2.55-612957.81%
PFE231208P000320002023-12-01 2:48PM EST32.003.202.993.25+1.47+84.97%1510550.00%
PFE231208P000325002023-11-30 3:58PM EST32.502.073.503.70+2.07--1274.22%
PFE231208P000330002023-12-01 2:54PM EST33.004.303.954.25+1.70+65.38%362851.56%
PFE231208P000340002023-11-28 2:22PM EST34.004.305.005.200.00-8062.50%
PFE231208P000345002023-12-01 12:04PM EST34.505.205.505.70+5.20-1467.19%
PFE231208P000350002023-11-02 9:17AM EST35.005.105.806.350.00-10132.81%
PFE231208P000360002023-11-15 2:03PM EST36.005.757.007.250.00-18096.09%
PFE231208P000370002023-12-01 12:04PM EST37.007.707.858.40+7.70-10106.25%
PFE231208P000400002023-11-10 10:29AM EST40.0010.8310.6511.200.00--0160.94%
PFE231208P000420002023-12-01 3:02PM EST42.0013.3012.8513.25+13.30-10192.97%