Canada Markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.63-0.16 (-0.56%)
At close: 04:00PM EST
28.62 -0.00 (-0.02%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:25.00
CallsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE231208C000250002023-11-22 12:41PM EST2023-12-085.253.503.800.00-7584134.38%
PFE231215C000250002023-12-07 12:47PM EST2023-12-153.873.403.85-0.49-11.24%21,02982.62%
PFE231222C000250002023-11-16 10:41AM EST2023-12-224.983.653.950.00--5055.86%
PFE231229C000250002023-12-01 3:41PM EST2023-12-294.053.504.000.00-141959.38%
PFE240105C000250002023-12-07 12:47PM EST2024-01-054.003.653.85+0.15+3.90%2343.36%
PFE240119C000250002023-12-07 12:15PM EST2024-01-193.953.704.00-0.40-9.20%254142.48%
PFE240216C000250002023-12-07 3:38PM EST2024-02-164.003.954.05-0.45-10.11%1934434.67%
PFE240315C000250002023-12-07 1:44PM EST2024-03-154.304.054.15-0.25-5.49%117631.93%
PFE240419C000250002023-12-04 11:40AM EST2024-04-195.004.254.350.00-5512431.59%
PFE240517C000250002023-12-07 2:23PM EST2024-05-174.554.354.70-0.10-2.15%551,50534.82%
PFE240621C000250002023-12-07 12:49PM EST2024-06-214.754.454.60-0.32-6.31%6059830.03%
PFE240920C000250002023-12-07 11:26AM EST2024-09-204.904.804.95-0.40-7.55%1122429.20%
PFE250117C000250002023-12-07 3:00PM EST2025-01-175.265.155.30-0.09-1.68%692,10228.09%
PFE250321C000250002023-12-06 2:35PM EST2025-03-215.605.055.450.00-1010927.52%
PFE250620C000250002023-12-06 10:50AM EST2025-06-206.105.055.600.00-174626.44%
PFE251219C000250002023-12-06 3:39PM EST2025-12-195.985.605.900.00-1539625.14%
PFE260116C000250002023-12-07 3:58PM EST2026-01-165.855.755.90-0.15-2.50%741,76524.67%
PutsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE231208P000250002023-12-04 9:30AM EST2023-12-080.020.000.020.00-2560121.88%
PFE231215P000250002023-12-06 10:32AM EST2023-12-150.010.000.020.00-5001,72547.66%
PFE231222P000250002023-12-07 11:43AM EST2023-12-220.030.000.05+0.01+50.00%701,23741.41%
PFE231229P000250002023-12-07 1:30PM EST2023-12-290.030.010.030.00-1556930.86%
PFE240105P000250002023-12-07 3:47PM EST2024-01-050.050.020.050.00-1412429.69%
PFE240112P000250002023-12-06 3:56PM EST2024-01-120.050.050.080.00-2529.59%
PFE240119P000250002023-12-07 3:42PM EST2024-01-190.100.080.09+0.03+42.86%6122,77427.83%
PFE240216P000250002023-12-07 2:40PM EST2024-02-160.290.290.30+0.03+11.54%1711,18030.66%
PFE240315P000250002023-12-07 3:41PM EST2024-03-150.400.390.41+0.05+14.29%494,53229.10%
PFE240419P000250002023-12-07 11:20AM EST2024-04-190.500.520.56-0.01-1.96%184,04928.32%
PFE240517P000250002023-12-07 3:56PM EST2024-05-170.750.730.77+0.06+8.70%13527329.64%
PFE240621P000250002023-12-07 2:55PM EST2024-06-210.860.840.88+0.05+6.17%11314,08828.64%
PFE240920P000250002023-12-07 3:33PM EST2024-09-201.241.221.25+0.05+4.20%506,26028.37%
PFE250117P000250002023-12-07 3:52PM EST2025-01-171.681.661.70+0.08+5.00%3,44924,21328.42%
PFE250321P000250002023-12-01 3:56PM EST2025-03-211.851.681.980.00-272,74729.02%
PFE250620P000250002023-12-05 3:05PM EST2025-06-202.151.862.53+0.17+8.59%38,12031.10%
PFE251219P000250002023-12-07 1:58PM EST2025-12-192.502.602.65+0.05+2.04%1021,24927.88%
PFE260116P000250002023-12-06 3:56PM EST2026-01-162.682.562.75-0.01-0.37%168,08328.06%