Canada markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
51.72-0.06 (-0.12%)
At close: 04:03PM EST
51.86 +0.14 (+0.27%)
After hours: 06:27PM EST
In The Money
Show:ListStraddle
Strike:47.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE221209C000470002022-12-09 3:49PM EST2022-12-094.784.654.80+0.22+4.82%1526975.00%
PFE221216C000470002022-12-09 1:53PM EST2022-12-164.904.704.95+0.06+1.24%35454.49%
PFE221223C000470002022-12-09 2:50PM EST2022-12-235.084.754.95+0.33+6.95%18539.84%
PFE221230C000470002022-12-09 3:31PM EST2022-12-305.154.855.10+0.87+20.33%61538.53%
PFE230106C000470002022-12-09 10:45AM EST2023-01-065.294.955.15+1.22+29.98%10635.06%
PFE230113C000470002022-12-08 10:21AM EST2023-01-134.185.055.350.00-1736.33%
PFE230120C000470002022-12-09 3:38PM EST2023-01-205.435.255.35+0.26+5.03%3428,38133.20%
PFE240119C000470002022-12-09 3:45PM EST2024-01-198.908.759.20+0.19+2.18%32,73131.76%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE221209P000470002022-12-09 9:30AM EST2022-12-090.010.000.010.00-360075.00%
PFE221216P000470002022-12-09 3:32PM EST2022-12-160.020.020.030.00-217034.38%
PFE221223P000470002022-12-09 12:23PM EST2022-12-230.060.060.12-0.02-25.00%938433.50%
PFE221230P000470002022-12-09 3:54PM EST2022-12-300.130.100.180.00-51030.66%
PFE230106P000470002022-12-08 3:23PM EST2023-01-060.200.140.230.00-12317028.61%
PFE230113P000470002022-12-06 3:59PM EST2023-01-130.260.240.30-0.33-55.93%9016627.88%
PFE230120P000470002022-12-09 3:52PM EST2023-01-200.350.320.360.00-1,20041,04227.05%
PFE240119P000470002022-12-09 10:05AM EST2024-01-193.153.103.35-0.05-1.56%273,65526.00%