Canada markets close in 2 hours 3 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.75+0.18 (+0.36%)
As of 01:57PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:50.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE220812C000500002022-08-09 1:39PM EDT2022-08-120.410.400.42+0.03+7.89%2,2843,85425.68%
PFE220819C000500002022-08-09 1:41PM EDT2022-08-190.720.720.74+0.06+9.09%76222,49024.90%
PFE220826C000500002022-08-09 1:39PM EDT2022-08-260.970.971.00+0.05+5.43%6529325.34%
PFE220902C000500002022-08-09 12:15PM EDT2022-09-021.291.201.27+0.13+11.21%2243626.71%
PFE220909C000500002022-08-09 12:22PM EDT2022-09-091.471.331.46+0.37+33.64%420326.86%
PFE220916C000500002022-08-09 1:41PM EDT2022-09-161.601.561.61+0.09+5.96%1,93817,69826.64%
PFE220923C000500002022-08-09 12:14PM EDT2022-09-231.821.661.81+0.02+1.11%8627.37%
PFE221021C000500002022-08-09 1:37PM EDT2022-10-212.352.312.37+0.12+5.38%1002,30427.83%
PFE221118C000500002022-08-09 1:26PM EDT2022-11-182.912.782.84+0.21+7.78%722,18028.20%
PFE221216C000500002022-08-09 12:18PM EDT2022-12-163.213.053.20+0.16+5.25%2812,14828.02%
PFE230120C000500002022-08-09 12:37PM EDT2023-01-203.703.603.65+0.35+10.45%3719,03928.25%
PFE230217C000500002022-08-08 3:11PM EDT2023-02-173.633.854.000.00-41,64228.54%
PFE230317C000500002022-08-05 11:22AM EDT2023-03-174.254.104.200.00-26227.98%
PFE230616C000500002022-08-08 1:50PM EDT2023-06-165.105.005.20+0.38+8.05%27,08829.02%
PFE240119C000500002022-08-09 1:24PM EDT2024-01-196.526.356.55+0.17+2.68%78,19727.98%
PFE240621C000500002022-08-09 10:23AM EDT2024-06-217.357.057.75+0.26+3.67%225029.11%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE220812P000500002022-08-09 1:34PM EDT2022-08-120.590.630.64-0.22-27.16%1,1102,79124.22%
PFE220819P000500002022-08-09 1:35PM EDT2022-08-190.870.930.97-0.18-17.14%4,21024,57324.32%
PFE220826P000500002022-08-09 1:18PM EDT2022-08-261.131.151.19-0.42-27.10%843024.00%
PFE220902P000500002022-08-08 10:46AM EDT2022-09-021.521.361.420.00-2813024.81%
PFE220909P000500002022-08-09 12:22PM EDT2022-09-091.431.451.57-0.50-25.91%212524.46%
PFE220916P000500002022-08-09 1:40PM EDT2022-09-161.711.681.72-0.10-5.52%1,04816,23624.49%
PFE220923P000500002022-08-08 10:08AM EDT2022-09-232.071.701.870.00-2224.68%
PFE221021P000500002022-08-09 1:18PM EDT2022-10-212.282.282.33-0.13-5.39%191,86024.61%
PFE221118P000500002022-08-09 12:12PM EDT2022-11-182.842.912.98-0.36-11.25%1182927.15%
PFE221216P000500002022-08-09 1:27PM EDT2022-12-163.103.103.25-0.35-10.14%19,59326.34%
PFE230120P000500002022-08-09 11:30AM EDT2023-01-203.553.453.55-0.15-4.05%1921,83925.64%
PFE230217P000500002022-08-08 12:13PM EDT2023-02-174.203.904.000.00-102,15626.83%
PFE230317P000500002022-08-04 2:25PM EDT2023-03-174.124.154.250.00-21,05326.70%
PFE230616P000500002022-08-08 3:03PM EDT2023-06-165.204.855.050.00-92,53226.84%
PFE240119P000500002022-08-04 3:32PM EDT2024-01-196.166.056.300.00-114,46325.90%
PFE240621P000500002022-08-05 1:05PM EDT2024-06-217.216.807.900.00-237928.77%