Canada markets open in 1 hour 42 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.91-0.17 (-0.33%)
At close: 04:03PM EST
50.60 -0.31 (-0.61%)
Pre-Market: 07:30AM EST
In The Money
Show:ListStraddle
Strike:45.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE221209C000450002022-12-02 11:45AM EST2022-12-096.270.000.000.00-2140.00%
PFE221216C000450002022-12-02 3:59PM EST2022-12-165.970.000.000.00-6611,4430.00%
PFE221223C000450002022-11-30 2:41PM EST2022-12-234.770.000.000.00-1081290.00%
PFE221230C000450002022-12-01 3:02PM EST2022-12-306.230.000.000.00-2150.00%
PFE230106C000450002022-12-02 2:59PM EST2023-01-066.250.000.000.00-150.00%
PFE230113C000450002022-12-01 3:16PM EST2023-01-136.370.000.000.00--20.00%
PFE230120C000450002022-12-02 1:05PM EST2023-01-206.560.000.000.00-5520,0970.00%
PFE230217C000450002022-12-02 2:40PM EST2023-02-176.550.000.000.00-582,7970.00%
PFE230317C000450002022-12-02 3:41PM EST2023-03-176.870.000.000.00-131,6440.00%
PFE230616C000450002022-12-02 2:20PM EST2023-06-167.830.000.000.00-224,9620.00%
PFE240119C000450002022-12-02 9:30AM EST2024-01-199.350.000.000.00-24,2200.00%
PFE240621C000450002022-11-30 2:27PM EST2024-06-219.700.000.000.00-12400.00%
PFE250117C000450002022-12-02 9:42AM EST2025-01-1711.000.000.000.00-211,3760.00%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE221209P000450002022-12-01 1:33PM EST2022-12-090.010.000.000.00-847025.00%
PFE221216P000450002022-12-02 3:44PM EST2022-12-160.050.000.000.00-6117,27712.50%
PFE221223P000450002022-12-02 11:47AM EST2022-12-230.060.000.000.00-214012.50%
PFE221230P000450002022-12-02 2:10PM EST2022-12-300.080.000.000.00-513112.50%
PFE230106P000450002022-11-30 12:54PM EST2023-01-060.320.000.000.00-3012112.50%
PFE230120P000450002022-12-02 3:55PM EST2023-01-200.230.000.000.00-15026,5616.25%
PFE230217P000450002022-12-02 3:53PM EST2023-02-170.600.000.000.00-766,0036.25%
PFE230317P000450002022-12-02 1:16PM EST2023-03-170.790.000.000.00-1878,7706.25%
PFE230616P000450002022-12-02 3:18PM EST2023-06-161.500.000.000.00-2478,2093.13%
PFE240119P000450002022-12-02 3:33PM EST2024-01-192.680.000.000.00-46111,7933.13%
PFE240621P000450002022-12-01 9:34AM EST2024-06-213.500.000.000.00-17393.13%
PFE250117P000450002022-12-01 12:35PM EST2025-01-173.920.000.000.00-92,7741.56%