Canada markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.09+0.26 (+0.59%)
At close: 04:03PM EDT
44.10 +0.01 (+0.02%)
After hours: 05:15PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE220930C000300002022-09-12 2:23PM EDT30.0018.0513.8514.500.00--2195.31%
PFE220930C000360002022-09-21 2:50PM EDT36.008.457.858.500.00--3113.28%
PFE220930C000380002022-09-27 11:29AM EDT38.005.935.656.70-1.13-16.01%1787.89%
PFE220930C000400002022-09-27 11:29AM EDT40.003.993.405.00-0.21-5.00%11666.80%
PFE220930C000410002022-09-26 3:35PM EDT41.002.952.953.600.00-2862.31%
PFE220930C000415002022-09-26 3:59PM EDT41.502.482.512.990.00-111352.34%
PFE220930C000420002022-09-27 2:43PM EDT42.002.361.972.44+0.37+18.59%13660.74%
PFE220930C000425002022-09-27 9:42AM EDT42.502.151.631.85+0.33+18.13%155645.51%
PFE220930C000430002022-09-27 11:54AM EDT43.001.271.331.41-0.14-9.93%154440.72%
PFE220930C000435002022-09-27 3:52PM EDT43.501.000.951.04+0.09+9.89%9723938.57%
PFE220930C000440002022-09-27 3:59PM EDT44.000.650.650.70-0.12-15.58%67577235.55%
PFE220930C000445002022-09-27 3:58PM EDT44.500.390.380.45+0.01+2.63%1,51470634.28%
PFE220930C000450002022-09-27 3:51PM EDT45.000.230.200.27-0.03-11.54%1,9021,94333.40%
PFE220930C000455002022-09-27 3:57PM EDT45.500.130.120.150.00-53291432.81%
PFE220930C000460002022-09-27 3:43PM EDT46.000.070.050.08-0.03-30.00%8071,29432.81%
PFE220930C000465002022-09-27 2:08PM EDT46.500.040.030.040.00-19053132.81%
PFE220930C000470002022-09-27 2:21PM EDT47.000.030.020.03+0.01+50.00%4211,74235.55%
PFE220930C000475002022-09-27 9:30AM EDT47.500.010.010.02-0.02-66.67%240037.50%
PFE220930C000480002022-09-27 3:10PM EDT48.000.010.010.020.00-3641,64341.80%
PFE220930C000485002022-09-27 9:30AM EDT48.500.020.000.06+0.01+100.00%127656.25%
PFE220930C000490002022-09-27 2:53PM EDT49.000.010.000.02-0.01-50.00%1465250.00%
PFE220930C000495002022-09-27 11:14AM EDT49.500.020.000.060.00-120557.81%
PFE220930C000500002022-09-27 2:52PM EDT50.000.010.000.020.00-1083,53253.13%
PFE220930C000505002022-09-27 10:05AM EDT50.500.010.000.02-0.01-50.00%110456.25%
PFE220930C000510002022-09-26 12:44PM EDT51.000.020.000.020.00-268159.38%
PFE220930C000515002022-09-15 9:41AM EDT51.500.040.000.000.00-1706325.00%
PFE220930C000520002022-09-26 12:56PM EDT52.000.010.000.030.00-174770.31%
PFE220930C000525002022-09-16 10:50AM EDT52.500.020.000.090.00-120186.72%
PFE220930C000530002022-09-22 2:00PM EDT53.000.010.000.050.00-4543482.81%
PFE220930C000535002022-09-15 2:58PM EDT53.500.010.000.090.00-31594.53%
PFE220930C000540002022-09-22 12:30PM EDT54.000.010.000.020.00-840679.69%
PFE220930C000550002022-09-27 12:49PM EDT55.000.010.000.020.00-712685.94%
PFE220930C000560002022-09-22 10:57AM EDT56.000.010.000.050.00-1767103.13%
PFE220930C000570002022-09-22 10:57AM EDT57.000.010.000.060.00-58272112.50%
PFE220930C000580002022-09-16 10:32AM EDT58.000.010.000.010.00-212296.88%
PFE220930C000590002022-09-01 2:18PM EDT59.000.020.000.000.00-152550.00%
PFE220930C000600002022-09-14 1:09PM EDT60.000.010.000.170.00-45153.13%
PFE220930C000700002022-09-16 9:41AM EDT70.000.010.000.000.00-11050.00%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE220930P000300002022-09-16 2:34PM EDT30.000.020.000.000.00--1150.00%
PFE220930P000350002022-09-16 10:00AM EDT35.000.020.000.030.00-12796.88%
PFE220930P000360002022-09-22 3:40PM EDT36.000.010.000.030.00--285.94%
PFE220930P000370002022-09-23 3:16PM EDT37.000.030.000.190.00-1010103.13%
PFE220930P000380002022-09-26 12:29PM EDT38.000.010.000.030.00-99665.63%
PFE220930P000385002022-09-23 1:29PM EDT38.500.020.000.010.00-807753.13%
PFE220930P000390002022-09-26 3:48PM EDT39.000.010.000.000.00-8415125.00%
PFE220930P000395002022-09-27 12:43PM EDT39.500.010.000.080.00-1011659.38%
PFE220930P000400002022-09-27 2:57PM EDT40.000.020.000.060.00-60368250.78%
PFE220930P000405002022-09-27 3:55PM EDT40.500.020.010.02-0.01-33.33%21480742.19%
PFE220930P000410002022-09-27 2:21PM EDT41.000.040.020.09-0.01-20.00%1681,01050.78%
PFE220930P000415002022-09-27 2:40PM EDT41.500.050.040.06-0.04-44.44%3611540.23%
PFE220930P000420002022-09-27 3:33PM EDT42.000.100.070.09-0.05-33.33%7445037.70%
PFE220930P000425002022-09-27 3:27PM EDT42.500.140.120.15-0.09-39.13%5730736.72%
PFE220930P000430002022-09-27 3:58PM EDT43.000.230.190.23-0.05-17.86%4141,23334.67%
PFE220930P000435002022-09-27 3:58PM EDT43.500.370.320.36-0.14-27.45%59078733.40%
PFE220930P000440002022-09-27 3:58PM EDT44.000.570.500.54-0.18-24.00%9173,35131.74%
PFE220930P000445002022-09-27 3:58PM EDT44.500.790.740.84-0.11-12.22%34992533.20%
PFE220930P000450002022-09-27 3:50PM EDT45.001.121.051.13-0.17-13.18%971,84330.18%
PFE220930P000455002022-09-27 12:59PM EDT45.501.751.411.63-0.07-3.85%3801,90038.18%
PFE220930P000460002022-09-27 2:40PM EDT46.001.851.842.05-0.34-15.53%1193,42638.87%
PFE220930P000465002022-09-27 3:35PM EDT46.502.422.322.55-0.18-6.92%14323145.12%
PFE220930P000470002022-09-27 3:44PM EDT47.002.912.763.00-0.24-7.62%8774445.51%
PFE220930P000475002022-09-27 3:42PM EDT47.503.423.303.50-0.13-3.66%508350.98%
PFE220930P000480002022-09-27 2:17PM EDT48.004.003.804.00+0.26+6.95%228356.25%
PFE220930P000485002022-09-27 3:03PM EDT48.504.254.004.65-0.33-7.21%1379.49%
PFE220930P000490002022-09-27 3:50PM EDT49.004.854.805.05-0.23-4.53%184973.63%
PFE220930P000495002022-09-22 10:08AM EDT49.505.204.955.65-0.05-0.95%1490.82%
PFE220930P000500002022-09-27 3:44PM EDT50.005.855.456.15-0.35-5.65%2296.29%
PFE220930P000505002022-09-19 10:35AM EDT50.506.355.607.10+1.10+20.95%20142.29%
PFE220930P000510002022-09-20 2:19PM EDT51.006.496.507.150.00-228106.84%
PFE220930P000515002022-09-22 9:30AM EDT51.507.357.057.65-0.55-6.96%10111.91%
PFE220930P000520002022-09-06 3:08PM EDT52.006.257.508.150.00-1130116.80%
PFE220930P000525002022-09-27 3:50PM EDT52.508.378.058.65-0.03-0.36%1010121.88%
PFE220930P000530002022-09-22 11:53AM EDT53.008.508.509.300.00-216143.95%
PFE220930P000550002022-09-27 3:50PM EDT55.0010.8510.3011.50+3.40+45.64%50183.98%
PFE220930P000570002022-09-13 3:55PM EDT57.0010.8312.0013.550.00-100208.40%