Canada markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.86-0.48 (-1.82%)
At close: 04:02PM EDT
25.91 +0.05 (+0.19%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240419C000150002024-04-03 2:49PM EDT15.0012.3510.4511.300.00-234181.25%
PFE240419C000175002024-04-10 10:53AM EDT17.508.957.308.800.00-438264.06%
PFE240419C000190002024-03-25 10:13AM EDT19.008.356.757.250.00-16162.11%
PFE240419C000200002024-04-12 3:59PM EDT20.005.904.856.95-0.39-6.20%4230108.59%
PFE240419C000210002024-04-09 12:25PM EDT21.005.804.505.300.00-204990.63%
PFE240419C000220002024-04-09 12:12PM EDT22.004.753.504.300.00-3373.44%
PFE240419C000225002024-04-12 12:58PM EDT22.503.433.003.70-0.37-9.74%1227116.41%
PFE240419C000230002024-04-09 3:15PM EDT23.002.952.643.35-0.80-21.33%111076.56%
PFE240419C000235002024-04-12 3:10PM EDT23.502.422.092.82-0.76-23.90%11359.77%
PFE240419C000240002024-04-12 1:02PM EDT24.001.921.902.14-0.30-13.51%1490858.98%
PFE240419C000245002024-04-12 2:07PM EDT24.501.551.401.46-0.29-15.76%187240.43%
PFE240419C000250002024-04-12 3:59PM EDT25.000.990.961.21-0.41-29.29%3291,82353.61%
PFE240419C000255002024-04-12 3:59PM EDT25.500.600.590.61-0.35-36.84%34024530.86%
PFE240419C000260002024-04-12 3:59PM EDT26.000.310.310.33-0.28-47.46%2,97112,25929.88%
PFE240419C000265002024-04-12 3:59PM EDT26.500.150.140.15-0.15-50.00%2,8307,01229.10%
PFE240419C000270002024-04-12 3:57PM EDT27.000.060.060.07-0.06-50.00%2,6569,77630.47%
PFE240419C000275002024-04-12 3:54PM EDT27.500.040.030.04-0.02-33.33%1,28829,37633.59%
PFE240419C000280002024-04-12 3:07PM EDT28.000.020.020.030.00-23015,36038.28%
PFE240419C000285002024-04-12 3:55PM EDT28.500.010.010.020.00-2573,89641.41%
PFE240419C000290002024-04-12 3:37PM EDT29.000.010.000.010.00-2,72628,06942.19%
PFE240419C000295002024-04-12 3:13PM EDT29.500.010.000.010.00-2593,71548.44%
PFE240419C000300002024-04-12 3:40PM EDT30.000.010.000.010.00-61344,50553.13%
PFE240419C000305002024-04-12 2:31PM EDT30.500.010.000.090.00-197574.22%
PFE240419C000310002024-04-12 1:22PM EDT31.000.010.000.010.00-17616,40057.81%
PFE240419C000315002024-04-04 12:48PM EDT31.500.030.000.100.00-18787.50%
PFE240419C000320002024-04-02 9:56AM EDT32.000.010.000.020.00-29471.88%
PFE240419C000325002024-04-12 1:13PM EDT32.500.010.000.010.00-5012,14171.88%
PFE240419C000330002024-03-25 1:19PM EDT33.000.030.000.100.00-100103103.13%
PFE240419C000340002024-04-10 3:14PM EDT34.000.010.000.010.00-53,24981.25%
PFE240419C000350002024-04-12 3:20PM EDT35.000.010.000.010.00-95,96590.63%
PFE240419C000360002024-04-09 11:31AM EDT36.000.010.000.010.00-102,42596.88%
PFE240419C000375002024-04-01 2:24PM EDT37.500.010.000.010.00-12,353106.25%
PFE240419C000390002024-04-10 3:47PM EDT39.000.010.000.010.00-11,546118.75%
PFE240419C000400002024-03-28 3:51PM EDT40.000.010.000.010.00-11,501125.00%
PFE240419C000410002024-04-12 2:06PM EDT41.000.010.000.120.00-21,261178.13%
PFE240419C000425002024-04-02 10:33AM EDT42.500.020.000.010.00-12,156137.50%
PFE240419C000440002024-03-18 9:46AM EDT44.000.010.000.010.00-31,558150.00%
PFE240419C000450002024-03-04 12:22PM EDT45.000.010.000.060.00-1715187.50%
PFE240419C000460002023-12-01 4:44PM EDT46.000.070.000.080.00-11201.56%
PFE240419C000475002024-01-08 11:03AM EDT47.500.010.000.070.00-10805207.81%
PFE240419C000490002023-10-16 12:46PM EDT49.000.060.000.130.00-8174235.16%
PFE240419C000500002024-03-07 12:59PM EDT50.000.010.000.010.00-10703181.25%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240419P000150002024-02-28 4:03PM EDT15.000.020.000.020.00-1276171.88%
PFE240419P000175002024-03-26 10:40AM EDT17.500.010.000.020.00-5741128.13%
PFE240419P000180002024-04-11 9:31AM EDT18.000.010.000.04+0.01--2131.25%
PFE240419P000190002024-03-04 10:45AM EDT19.000.040.000.060.00-5106120.31%
PFE240419P000200002024-04-10 3:31PM EDT20.000.010.000.020.00-1583087.50%
PFE240419P000210002024-04-08 2:05PM EDT21.000.010.000.010.00-381,68065.63%
PFE240419P000225002024-04-12 3:08PM EDT22.500.010.000.010.00-6021,06151.56%
PFE240419P000230002024-04-12 3:40PM EDT23.000.010.000.01-0.01-50.00%1,0989543.75%
PFE240419P000235002024-04-12 3:06PM EDT23.500.020.000.03+0.01+100.00%21119445.31%
PFE240419P000240002024-04-12 3:56PM EDT24.000.010.010.02-0.01-50.00%3273,70034.38%
PFE240419P000245002024-04-12 3:59PM EDT24.500.040.030.04+0.01+33.33%1,08826730.86%
PFE240419P000250002024-04-12 3:59PM EDT25.000.090.080.09+0.04+80.00%3,30829,20828.52%
PFE240419P000255002024-04-12 3:59PM EDT25.500.200.190.21+0.10+100.00%1,4641,35527.54%
PFE240419P000260002024-04-12 3:59PM EDT26.000.420.410.43+0.21+100.00%1,91835,22226.76%
PFE240419P000265002024-04-12 3:59PM EDT26.500.750.740.77+0.33+78.57%1,2916,63827.15%
PFE240419P000270002024-04-12 3:59PM EDT27.001.191.131.20+0.43+56.58%5289,26028.91%
PFE240419P000275002024-04-12 3:56PM EDT27.501.651.491.89+0.49+42.24%76442,27660.35%
PFE240419P000280002024-04-12 3:27PM EDT28.002.121.892.29+0.46+27.71%871,37458.59%
PFE240419P000285002024-04-12 2:22PM EDT28.502.482.392.85+0.34+15.89%2022474.61%
PFE240419P000290002024-04-12 2:50PM EDT29.003.102.823.55+0.30+10.71%1,4012,52555.86%
PFE240419P000295002024-04-11 3:27PM EDT29.503.173.203.950.00-2121103.52%
PFE240419P000300002024-04-12 2:50PM EDT30.004.103.804.45+0.50+13.89%1,1962,137111.72%
PFE240419P000305002024-04-09 10:05AM EDT30.503.304.205.050.00-11131.64%
PFE240419P000310002024-04-12 2:46PM EDT31.005.104.755.45+0.50+10.87%4245127.34%
PFE240419P000315002024-04-05 10:58AM EDT31.505.055.305.800.00-450112.11%
PFE240419P000320002024-04-10 12:11PM EDT32.005.805.706.250.00-10108.59%
PFE240419P000325002024-04-12 2:46PM EDT32.506.606.257.00+0.50+8.20%120239155.47%
PFE240419P000330002024-04-10 12:11PM EDT33.006.806.707.550.00-10168.75%
PFE240419P000340002024-04-12 2:50PM EDT34.008.107.808.25+0.50+6.58%3356131.64%
PFE240419P000350002024-04-12 2:50PM EDT35.009.008.759.25+0.40+4.65%59154142.19%
PFE240419P000360002024-03-22 11:28AM EDT36.008.509.7010.500.00-20199.61%
PFE240419P000375002024-04-12 2:47PM EDT37.5011.6011.2511.80+0.50+4.50%2549179.69%
PFE240419P000390002024-04-03 9:32AM EDT39.0011.3512.7513.600.00-30150.00%
PFE240419P000400002024-04-01 3:50PM EDT40.0012.3013.7014.550.00-20250.39%
PFE240419P000410002024-01-22 10:31AM EDT41.0013.310.000.000.00-200.00%
PFE240419P000425002024-01-05 11:36AM EDT42.5013.4515.3515.700.00-100.00%
PFE240419P000440002024-04-02 10:08AM EDT44.0016.4517.7518.300.00-20235.94%
PFE240419P000450002024-04-01 9:52AM EDT45.0017.3018.7019.350.00-91256.25%
PFE240419P000460002024-04-09 11:00AM EDT46.0018.9019.7020.400.00-120275.39%
PFE240419P000475002024-04-09 11:33AM EDT47.5020.5521.2521.750.00-11245.31%
PFE240419P000490002024-04-09 11:33AM EDT49.0022.0522.7523.350.00-33285.55%
PFE240419P000500002024-04-09 11:33AM EDT50.0023.0523.7524.400.00-22304.69%