Canada markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.59-0.17 (-0.39%)
At close: 04:03PM EST
43.59 0.00 (0.00%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230210C000300002023-02-07 3:58PM EST30.0013.7013.5013.75-0.10-0.72%47192.19%
PFE230210C000350002023-01-18 3:45PM EST35.0010.098.458.800.00--1120.31%
PFE230210C000360002023-02-01 10:26AM EST36.007.507.507.750.00--18107.03%
PFE230210C000370002023-02-02 1:17PM EST37.007.106.456.800.00--393.75%
PFE230210C000375002023-02-02 11:58AM EST37.506.556.006.250.00--2087.50%
PFE230210C000380002023-01-23 11:44AM EST38.007.185.455.750.00--167.19%
PFE230210C000385002023-02-06 3:34PM EST38.505.355.005.250.00-2774.22%
PFE230210C000390002023-02-07 2:42PM EST39.004.554.504.75-0.70-13.33%293367.97%
PFE230210C000395002023-02-07 2:40PM EST39.504.053.954.25-0.40-8.99%414150.00%
PFE230210C000400002023-02-07 2:40PM EST40.003.503.503.75-0.50-12.50%385254.69%
PFE230210C000405002023-02-07 2:46PM EST40.503.003.003.25-0.40-11.76%243069.53%
PFE230210C000410002023-02-07 2:31PM EST41.002.512.532.77-0.35-12.24%243063.67%
PFE230210C000415002023-02-07 2:44PM EST41.502.032.052.24-0.77-27.50%243651.56%
PFE230210C000420002023-02-07 3:58PM EST42.001.751.561.74-0.49-21.88%358642.77%
PFE230210C000425002023-02-07 2:51PM EST42.501.041.111.25-0.47-31.13%2378234.57%
PFE230210C000430002023-02-07 3:29PM EST43.000.700.720.82-0.26-27.08%17078529.88%
PFE230210C000435002023-02-07 3:59PM EST43.500.400.380.41-0.20-33.33%58979623.05%
PFE230210C000440002023-02-07 3:58PM EST44.000.190.150.19-0.13-40.62%2,4157,15522.66%
PFE230210C000445002023-02-07 3:59PM EST44.500.070.060.08-0.09-56.25%2,5713,72023.24%
PFE230210C000450002023-02-07 3:58PM EST45.000.030.020.03-0.04-57.14%2,0645,94823.83%
PFE230210C000455002023-02-07 3:50PM EST45.500.010.010.02-0.03-75.00%1833,03627.74%
PFE230210C000460002023-02-07 3:54PM EST46.000.020.010.02-0.01-33.33%1,4682,57333.20%
PFE230210C000465002023-02-07 3:49PM EST46.500.010.000.010.00-731,15934.38%
PFE230210C000470002023-02-07 3:57PM EST47.000.010.000.020.00-3280643.75%
PFE230210C000475002023-02-07 11:05AM EST47.500.010.000.010.00-768043.75%
PFE230210C000480002023-02-07 11:55AM EST48.000.020.000.01+0.01+100.00%912,47148.44%
PFE230210C000485002023-02-07 10:35AM EST48.500.020.000.03+0.01+100.00%110956.25%
PFE230210C000490002023-02-03 1:36PM EST49.000.010.000.010.00-11,21153.13%
PFE230210C000495002023-02-02 3:42PM EST49.500.020.000.010.00-5221556.25%
PFE230210C000500002023-02-06 9:34AM EST50.000.010.000.010.00-3741,10459.38%
PFE230210C000505002023-01-30 10:43AM EST50.500.030.000.010.00-575764.06%
PFE230210C000510002023-01-31 12:26PM EST51.000.010.000.030.00-231578.13%
PFE230210C000515002023-01-31 2:14PM EST51.500.010.000.030.00--2281.25%
PFE230210C000520002023-01-31 12:24PM EST52.000.020.000.010.00-118575.00%
PFE230210C000525002023-01-30 9:30AM EST52.500.010.000.020.00--184.38%
PFE230210C000530002023-01-25 3:39PM EST53.000.030.000.03+0.02+200.00%160393.75%
PFE230210C000540002023-02-03 12:03PM EST54.000.010.000.030.00-1157101.56%
PFE230210C000550002023-02-01 9:30AM EST55.000.030.000.010.00-7014496.88%
PFE230210C000560002023-01-31 10:43AM EST56.000.010.000.030.00-50118115.63%
PFE230210C000570002023-01-17 10:53AM EST57.000.020.000.500.00-242195.31%
PFE230210C000580002023-01-09 9:30AM EST58.000.070.000.010.00--3115.63%
PFE230210C000590002023-01-03 9:30AM EST59.000.050.000.000.00--550.00%
PFE230210C000630002023-01-19 10:09AM EST63.000.020.000.500.00-138248.05%
PFE230210C000650002023-01-18 3:45PM EST65.000.050.000.010.00--1156.25%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230210P000300002023-02-03 2:39PM EST30.000.010.000.160.00-835217.97%
PFE230210P000350002023-02-01 2:08PM EST35.000.010.000.010.00-318293.75%
PFE230210P000360002023-02-01 2:08PM EST36.000.050.000.010.00-149281.25%
PFE230210P000370002023-02-01 12:00PM EST37.000.030.000.020.00-2527678.13%
PFE230210P000375002023-02-01 12:41PM EST37.500.020.000.030.00--10876.56%
PFE230210P000380002023-02-06 1:49PM EST38.000.010.000.010.00-522162.50%
PFE230210P000385002023-01-31 12:49PM EST38.500.030.000.020.00--5860.94%
PFE230210P000390002023-02-07 2:42PM EST39.000.020.000.01+0.01+100.00%9220250.00%
PFE230210P000395002023-02-07 2:42PM EST39.500.020.000.01+0.01+100.00%21229350.00%
PFE230210P000400002023-02-07 3:53PM EST40.000.010.000.02-0.01-50.00%1711,17749.22%
PFE230210P000405002023-02-07 2:47PM EST40.500.030.010.02+0.01+50.00%33660843.75%
PFE230210P000410002023-02-07 3:34PM EST41.000.020.010.020.00-12395737.50%
PFE230210P000415002023-02-07 3:51PM EST41.500.030.020.030.00-21058733.59%
PFE230210P000420002023-02-07 3:54PM EST42.000.030.030.05-0.01-25.00%2111,93930.66%
PFE230210P000425002023-02-07 3:56PM EST42.500.070.060.07-0.01-12.50%7391,04625.59%
PFE230210P000430002023-02-07 3:54PM EST43.000.130.110.14-0.02-13.33%5974,74723.05%
PFE230210P000435002023-02-07 3:59PM EST43.500.280.260.290.00-3,0553,85121.09%
PFE230210P000440002023-02-07 3:59PM EST44.000.530.520.59+0.04+8.16%1,3564,45621.88%
PFE230210P000445002023-02-07 3:20PM EST44.501.080.870.99+0.33+44.00%371,14223.24%
PFE230210P000450002023-02-07 3:50PM EST45.001.361.331.50+0.16+13.33%1532,67932.23%
PFE230210P000455002023-02-07 3:10PM EST45.502.071.831.98+0.31+17.61%14211236.72%
PFE230210P000460002023-02-07 1:10PM EST46.002.422.262.49+0.30+14.15%717344.92%
PFE230210P000465002023-02-07 10:13AM EST46.502.802.773.00+0.02+0.72%12253.13%
PFE230210P000470002023-02-07 3:26PM EST47.003.473.253.55+0.66+23.49%512766.80%
PFE230210P000475002023-02-02 3:27PM EST47.503.103.754.000.00-79965.63%
PFE230210P000480002023-02-06 10:33AM EST48.004.254.254.500.00-1471.48%
PFE230210P000485002023-02-06 11:18AM EST48.504.554.755.050.00-1185.94%
PFE230210P000490002023-02-06 11:18AM EST49.005.055.255.550.00-22391.80%
PFE230210P000495002023-02-06 11:18AM EST49.505.555.756.000.00-32488.67%
PFE230210P000500002023-02-07 3:53PM EST50.006.346.306.50+0.24+3.93%11693.75%
PFE230210P000505002023-02-06 11:18AM EST50.506.556.757.050.00-37108.98%
PFE230210P000510002023-01-27 3:26PM EST51.006.927.257.500.00-116104.30%
PFE230210P000515002023-02-06 9:42AM EST51.507.457.758.000.00-44109.38%
PFE230210P000525002023-01-31 10:14AM EST52.509.008.759.050.00--6130.47%
PFE230210P000530002023-02-06 3:06PM EST53.009.109.259.550.00-33135.55%
PFE230210P000540002023-01-30 11:10AM EST54.0010.1510.2510.500.00-22133.59%
PFE230210P000570002023-01-31 10:28AM EST57.0013.3513.2513.550.00--6173.44%
PFE230210P000600002023-01-31 10:12AM EST60.0016.7516.2516.550.00-624198.83%