Canada markets open in 1 hour 11 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.28+0.37 (+1.28%)
At close: 04:00PM EST
29.46 +0.18 (+0.61%)
Pre-Market: 08:19AM EST
In The Money
Show:ListStraddle
Strike:24.00
CallsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE231208C000240002023-12-04 11:31AM EST2023-12-085.490.000.000.00-10100.00%
PFE231215C000240002023-12-04 10:36AM EST2023-12-155.530.000.000.00-31,0360.00%
PFE231222C000240002023-11-16 9:52AM EST2023-12-226.150.000.000.00--130.00%
PFE231229C000240002023-11-20 12:21PM EST2023-12-296.100.000.000.00-120.00%
PFE240119C000240002023-12-01 9:50AM EST2024-01-194.930.000.000.00-1110.00%
PFE240216C000240002023-12-04 9:31AM EST2024-02-165.650.000.000.00-21430.00%
PFE240315C000240002023-12-04 2:33PM EST2024-03-155.700.000.000.00-62040.00%
PFE240419C000240002023-12-04 9:31AM EST2024-04-195.750.000.000.00-22000.00%
PFE240517C000240002023-12-04 3:45PM EST2024-05-175.800.000.000.00-1280.00%
PFE240621C000240002023-12-04 3:59PM EST2024-06-215.850.000.000.00-3740.00%
PutsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE231208P000240002023-12-01 11:10AM EST2023-12-080.010.000.000.00-111150.00%
PFE231215P000240002023-12-01 3:24PM EST2023-12-150.020.000.000.00-5411225.00%
PFE231222P000240002023-12-01 12:22PM EST2023-12-220.060.000.000.00-313425.00%
PFE231229P000240002023-11-29 1:04PM EST2023-12-290.040.000.000.00-102325.00%
PFE240105P000240002023-12-01 3:45PM EST2024-01-050.020.000.000.00-3312.50%
PFE240119P000240002023-12-04 11:20AM EST2024-01-190.040.000.000.00-556,42112.50%
PFE240216P000240002023-12-04 2:38PM EST2024-02-160.120.000.000.00-1323712.50%
PFE240315P000240002023-12-04 11:14AM EST2024-03-150.190.000.000.00-2328812.50%
PFE240419P000240002023-12-04 2:21PM EST2024-04-190.280.000.000.00-6836.25%
PFE240517P000240002023-12-04 11:16AM EST2024-05-170.440.000.000.00-236,2636.25%
PFE240621P000240002023-12-04 2:20PM EST2024-06-210.530.000.000.00-172566.25%