Canada markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.88+0.19 (+0.66%)
At close: 04:00PM EDT
28.87 -0.01 (-0.03%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
Strike:25.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240531C000250002024-05-24 3:20PM EDT2024-05-313.753.805.95-0.09-2.34%3239179.49%
PFE240607C000250002024-05-23 2:43PM EDT2024-06-073.853.854.100.00-52253.71%
PFE240614C000250002024-05-24 3:48PM EDT2024-06-143.903.756.00-0.65-14.29%2198.34%
PFE240621C000250002024-05-24 3:11PM EDT2024-06-213.903.904.10-0.05-1.27%471,54246.88%
PFE240628C000250002024-05-22 3:14PM EDT2024-06-284.603.904.150.00-72144.53%
PFE240705C000250002024-05-24 11:08AM EDT2024-07-054.003.955.20+4.00-5058.11%
PFE240719C000250002024-05-24 12:30PM EDT2024-07-193.854.054.40-0.29-7.00%352,42244.39%
PFE240816C000250002024-05-24 3:52PM EDT2024-08-164.204.204.35+0.05+1.20%423,51834.72%
PFE240920C000250002024-05-24 3:14PM EDT2024-09-204.224.254.40+0.03+0.72%884,37430.27%
PFE241018C000250002024-05-24 3:38PM EDT2024-10-184.404.404.50+0.10+2.33%2301,89129.30%
PFE241220C000250002024-05-24 10:18AM EDT2024-12-204.654.554.80-0.20-4.12%651029.25%
PFE250117C000250002024-05-24 2:37PM EDT2025-01-174.714.654.95+0.07+1.51%86832,03629.61%
PFE250321C000250002024-05-24 11:47AM EDT2025-03-214.804.755.400.00-21,44831.74%
PFE250620C000250002024-05-24 10:34AM EDT2025-06-205.155.055.90-0.05-0.96%334,10532.89%
PFE251219C000250002024-05-24 10:16AM EDT2025-12-195.755.505.900.00-12,02827.15%
PFE260116C000250002024-05-24 2:21PM EDT2026-01-165.865.606.15+0.11+1.91%47816,04328.52%
PFE260618C000250002024-05-24 3:59PM EDT2026-06-186.256.156.25+0.25+4.17%531,53026.17%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240531P000250002024-05-24 10:48AM EDT2024-05-310.010.000.010.00-871,08151.56%
PFE240607P000250002024-05-24 10:52AM EDT2024-06-070.020.010.15+0.01+100.00%2918151.56%
PFE240614P000250002024-05-23 10:05AM EDT2024-06-140.020.010.050.00-39937.50%
PFE240621P000250002024-05-24 3:58PM EDT2024-06-210.040.030.040.00-10940,41530.86%
PFE240628P000250002024-05-24 1:52PM EDT2024-06-280.040.010.15+0.01+33.33%20023437.31%
PFE240719P000250002024-05-24 3:19PM EDT2024-07-190.080.080.11-0.01-11.11%48014,33627.15%
PFE240816P000250002024-05-24 3:59PM EDT2024-08-160.200.200.22+0.01+5.26%2011,53426.76%
PFE240920P000250002024-05-24 3:21PM EDT2024-09-200.310.280.31+0.01+3.33%23431,65525.05%
PFE241018P000250002024-05-24 1:27PM EDT2024-10-180.390.360.40+0.03+8.33%1003,93224.66%
PFE241220P000250002024-05-24 10:34AM EDT2024-12-200.720.670.76+0.01+1.41%971,81426.78%
PFE250117P000250002024-05-24 3:33PM EDT2025-01-170.790.750.800.00-11562,89125.76%
PFE250321P000250002024-05-23 3:58PM EDT2025-03-211.060.931.120.00-4212,21926.95%
PFE250620P000250002024-05-24 1:46PM EDT2025-06-201.311.221.47-0.05-3.68%31127,23027.32%
PFE251219P000250002024-05-24 3:44PM EDT2025-12-191.981.802.04+0.22+12.50%2313,63127.34%
PFE260116P000250002024-05-24 3:38PM EDT2026-01-161.981.862.10-0.02-1.00%3931,63027.20%
PFE260618P000250002024-05-24 11:28AM EDT2026-06-182.342.102.68+0.03+1.30%22,45528.41%