Canada markets close in 5 hours 1 minute

Pfizer Inc. (PFE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.25+0.69 (+2.42%)
As of 10:59AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:26.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240524C000260002024-05-22 10:41AM EDT2024-05-243.102.933.65+0.60+24.00%1020478.13%
PFE240531C000260002024-05-22 10:41AM EDT2024-05-313.153.103.20+0.67+27.02%1011510.00%
PFE240607C000260002024-05-20 1:42PM EDT2024-06-072.582.983.30-0.21-7.53%102034.38%
PFE240614C000260002024-05-21 11:41AM EDT2024-06-142.533.003.350.00-13534.18%
PFE240621C000260002024-05-22 10:42AM EDT2024-06-213.303.203.35+0.77+30.43%1466,41230.08%
PFE240628C000260002024-05-17 11:41AM EDT2024-06-282.753.253.600.00-101040.04%
PFE240719C000260002024-05-22 9:51AM EDT2024-07-193.063.253.40+0.06+2.00%56,64624.32%
PFE240816C000260002024-05-22 9:55AM EDT2024-08-163.383.303.70+0.33+10.82%67,11429.20%
PFE240920C000260002024-05-21 3:15PM EDT2024-09-203.453.303.75+0.30+9.52%12,25825.73%
PFE241018C000260002024-05-17 11:58AM EDT2024-10-183.403.703.900.00-3559226.03%
PFE241220C000260002024-05-22 10:12AM EDT2024-12-203.923.954.60+0.33+9.19%3087331.76%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240524P000260002024-05-20 2:40PM EDT2024-05-240.010.000.010.00-3198556.25%
PFE240531P000260002024-05-21 12:16PM EDT2024-05-310.020.010.040.00-362,68842.97%
PFE240607P000260002024-05-21 12:01PM EDT2024-06-070.040.020.030.00-82,17731.25%
PFE240614P000260002024-05-21 12:16PM EDT2024-06-140.030.020.050.00-432329.10%
PFE240621P000260002024-05-22 10:27AM EDT2024-06-210.040.040.05-0.01-20.00%4541,65225.59%
PFE240628P000260002024-05-21 2:50PM EDT2024-06-280.080.040.080.00-684025.68%
PFE240719P000260002024-05-22 9:57AM EDT2024-07-190.120.100.12-0.02-14.29%3413,25422.85%
PFE240816P000260002024-05-22 10:38AM EDT2024-08-160.290.250.28-0.06-17.14%176,88024.41%
PFE240920P000260002024-05-22 10:26AM EDT2024-09-200.400.350.37-0.08-16.67%306,54122.85%
PFE241018P000260002024-05-22 10:19AM EDT2024-10-180.490.450.47-0.09-15.52%23,47522.63%
PFE241220P000260002024-05-22 10:26AM EDT2024-12-200.850.770.91-0.11-11.46%1638925.68%