PFE - Pfizer Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230602C000270002023-05-24 11:43AM EDT27.0012.1010.5010.75+12.10--2118.75%
PFE230602C000280002023-05-25 10:50AM EDT28.0010.109.559.75+10.10--2118.75%
PFE230602C000290002023-05-19 3:54PM EDT29.007.808.508.850.00-23114.84%
PFE230602C000300002023-05-24 12:41PM EDT30.009.057.557.75+9.05--494.53%
PFE230602C000320002023-05-23 1:08PM EDT32.008.105.505.80+8.10--2171.48%
PFE230602C000340002023-05-26 9:40AM EDT34.004.133.553.75-1.81-30.47%10263.28%
PFE230602C000350002023-05-26 2:22PM EDT35.002.692.602.75-0.29-9.73%245749.61%
PFE230602C000355002023-05-24 11:43AM EDT35.503.652.122.260.00-51743.56%
PFE230602C000360002023-05-26 1:57PM EDT36.001.671.671.77-0.50-23.04%16021337.01%
PFE230602C000365002023-05-26 3:42PM EDT36.501.391.241.33-0.14-9.15%3023933.40%
PFE230602C000370002023-05-26 3:59PM EDT37.000.860.850.91-0.29-25.22%2,0211,73229.30%
PFE230602C000375002023-05-26 3:59PM EDT37.500.550.530.57-0.25-31.25%1,2551,74326.95%
PFE230602C000380002023-05-26 3:59PM EDT38.000.320.300.33-0.19-37.25%1,6464,15926.17%
PFE230602C000385002023-05-26 3:59PM EDT38.500.180.180.19-0.15-45.45%1,6854,76126.76%
PFE230602C000390002023-05-26 3:59PM EDT39.000.110.080.10-0.08-42.11%2,0154,00327.15%
PFE230602C000395002023-05-26 3:56PM EDT39.500.070.050.07-0.04-36.36%9372,90530.08%
PFE230602C000400002023-05-26 3:59PM EDT40.000.040.030.05-0.04-50.00%2,50920,64632.62%
PFE230602C000405002023-05-26 3:54PM EDT40.500.030.020.04+0.03-3791,66535.94%
PFE230602C000410002023-05-26 3:56PM EDT41.000.010.000.03-0.03-75.00%6544,56638.28%
PFE230602C000415002023-05-26 12:29PM EDT41.500.030.000.03+0.03-671,06542.58%
PFE230602C000420002023-05-26 3:30PM EDT42.000.020.010.020.00-8161,54643.75%
PFE230602C000425002023-05-26 11:36AM EDT42.500.010.000.02+0.01-217547.66%
PFE230602C000430002023-05-25 3:36PM EDT43.000.020.000.020.00-22960851.56%
PFE230602C000435002023-05-24 12:52PM EDT43.500.020.000.02+0.02--5350.00%
PFE230602C000440002023-05-26 3:09PM EDT44.000.010.000.010.00-536553.13%
PFE230602C000450002023-05-24 3:14PM EDT45.000.010.000.030.00-1739462.50%
PFE230602C000460002023-05-23 3:51PM EDT46.000.020.000.020.00-454765.63%
PFE230602C000470002023-05-23 12:24PM EDT47.000.010.000.030.00-2575.78%
PFE230602C000480002023-05-25 10:22AM EDT48.000.020.000.02+0.02--4378.13%
PFE230602C000550002023-05-24 10:43AM EDT55.000.010.000.020.00-812115.63%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230602P000280002023-05-11 2:31PM EDT28.000.020.000.020.00--193.75%
PFE230602P000300002023-05-24 2:58PM EDT30.000.020.000.030.00-1478.13%
PFE230602P000310002023-05-12 2:40PM EDT31.000.020.000.010.00-253359.38%
PFE230602P000320002023-05-18 2:38PM EDT32.000.020.000.030.00-7001,00958.59%
PFE230602P000330002023-05-26 2:14PM EDT33.000.010.000.010.00-821846.09%
PFE230602P000335002023-05-26 3:09PM EDT33.500.010.000.01+0.01-10541.41%
PFE230602P000340002023-05-26 2:00PM EDT34.000.020.000.020.00-5532041.02%
PFE230602P000345002023-05-26 3:59PM EDT34.500.020.010.02-0.01-33.33%73042335.94%
PFE230602P000350002023-05-26 3:58PM EDT35.000.030.020.04-0.01-25.00%1,48656135.35%
PFE230602P000355002023-05-26 3:31PM EDT35.500.040.040.05-0.01-20.00%15512931.25%
PFE230602P000360002023-05-26 3:56PM EDT36.000.070.070.080.00-55353428.91%
PFE230602P000365002023-05-26 3:45PM EDT36.500.120.120.15-0.01-7.69%35042327.83%
PFE230602P000370002023-05-26 3:58PM EDT37.000.230.220.25+0.01+4.55%4591,72725.88%
PFE230602P000375002023-05-26 3:59PM EDT37.500.420.400.42+0.05+13.51%1,2411,01624.41%
PFE230602P000380002023-05-26 3:59PM EDT38.000.670.670.70+0.09+15.52%6783,59824.51%
PFE230602P000385002023-05-26 3:53PM EDT38.501.011.011.08+0.11+12.22%2752,38426.17%
PFE230602P000390002023-05-26 3:57PM EDT39.001.441.411.52+0.20+16.13%2782,02628.81%
PFE230602P000395002023-05-26 3:51PM EDT39.501.861.862.02+1.86-883,10035.16%
PFE230602P000400002023-05-26 12:04PM EDT40.002.272.322.50+0.09+4.13%5555338.87%
PFE230602P000405002023-05-26 10:29AM EDT40.502.502.833.05+0.64+34.41%123549.81%
PFE230602P000410002023-05-24 2:07PM EDT41.002.163.253.500.00-612649.61%
PFE230602P000415002023-05-24 9:33AM EDT41.501.833.804.00+1.83--5454.69%
PFE230602P000420002023-05-24 11:22AM EDT42.002.834.204.500.00-176159.57%
PFE230602P000430002023-05-26 11:45AM EDT43.005.205.305.50+0.10+1.96%7068.95%
PFE230602P000440002023-05-26 9:35AM EDT44.006.056.306.50+1.55+34.44%5077.73%
PFE230602P000450002023-05-26 9:35AM EDT45.007.057.307.50+1.05+17.50%3086.33%
PFE230602P000460002023-05-19 2:50PM EDT46.009.348.258.600.00-1075.00%
PFE230602P000470002023-05-24 10:22AM EDT47.007.859.259.55+7.85--050.00%
PFE230602P000490002023-05-24 10:34AM EDT49.009.6011.3011.50+9.60--050.00%
PFE230602P000510002023-05-22 9:36AM EDT51.0014.1013.2013.55+14.10--0141.02%
PFE230602P000550002023-05-22 12:29PM EDT55.0017.0517.3017.50+17.05--050.00%