Canada markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.76+0.21 (+0.76%)
At close: 04:00PM EST
27.84 +0.08 (+0.29%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:28.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240301C000280002024-02-23 3:59PM EST2024-03-010.280.270.28+0.03+12.00%4,5757,90425.20%
PFE240308C000280002024-02-23 3:59PM EST2024-03-080.430.430.48+0.03+7.50%3,4452,60827.15%
PFE240315C000280002024-02-23 3:57PM EST2024-03-150.590.570.59+0.08+15.69%1,6782,31926.37%
PFE240322C000280002024-02-23 3:46PM EST2024-03-220.700.660.72+0.08+12.90%3201,92627.10%
PFE240328C000280002024-02-23 3:42PM EST2024-03-280.780.740.80+0.10+14.71%29279926.95%
PFE240405C000280002024-02-23 3:41PM EST2024-04-050.880.820.90+0.02+2.33%9522526.91%
PFE240517C000280002024-02-23 3:58PM EST2024-05-171.331.301.33+0.08+6.40%2,9017,96327.12%
PFE240719C000280002024-02-23 3:32PM EST2024-07-191.721.671.68+0.13+8.18%3332,53125.49%
PFE240816C000280002024-02-23 2:56PM EST2024-08-161.831.781.89+0.09+5.17%1988226.10%
PFE250620C000280002024-02-22 1:12PM EST2025-06-203.233.103.25+0.23+7.67%22,70626.42%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240301P000280002024-02-23 3:59PM EST2024-03-010.480.480.51-0.19-28.36%1,1211,40724.51%
PFE240308P000280002024-02-23 3:40PM EST2024-03-080.600.610.64-0.15-20.00%1,90843323.44%
PFE240315P000280002024-02-23 3:48PM EST2024-03-150.690.720.75-0.14-16.87%75377423.34%
PFE240322P000280002024-02-23 2:46PM EST2024-03-220.760.780.97-0.17-18.28%5823127.44%
PFE240328P000280002024-02-23 3:29PM EST2024-03-280.820.830.88-0.26-24.07%8524022.22%
PFE240517P000280002024-02-23 3:41PM EST2024-05-171.471.461.50-0.13-8.12%53414,40225.83%
PFE240719P000280002024-02-23 3:00PM EST2024-07-191.731.761.79-0.16-8.47%772,56123.66%
PFE240816P000280002024-02-23 1:12PM EST2024-08-162.032.042.10-0.13-6.02%312,98825.73%
PFE250620P000280002024-02-23 10:13AM EST2025-06-203.173.203.40-0.23-6.76%18,33525.73%