Canada markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.59+0.03 (+0.11%)
At close: 04:00PM EST
26.58 -0.01 (-0.04%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:29.00
CallsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240308C000290002024-03-01 3:46PM EST2024-03-080.010.010.02-0.01-50.00%5634,28935.16%
PFE240315C000290002024-03-01 3:54PM EST2024-03-150.030.030.04-0.02-40.00%1,40731,62828.52%
PFE240322C000290002024-03-01 3:45PM EST2024-03-220.070.050.07-0.02-22.22%641,65326.56%
PFE240328C000290002024-03-01 3:53PM EST2024-03-280.090.080.10-0.02-18.18%661,56725.68%
PFE240405C000290002024-03-01 3:59PM EST2024-04-050.140.120.14-0.02-12.50%8742524.90%
PFE240419C000290002024-03-01 3:59PM EST2024-04-190.220.220.23-0.03-12.00%76613,23124.81%
PFE240517C000290002024-03-01 3:54PM EST2024-05-170.420.430.46-0.04-8.70%22114,58726.17%
PFE240621C000290002024-03-01 3:56PM EST2024-06-210.620.600.630.00-2475,41225.20%
PFE240719C000290002024-03-01 2:03PM EST2024-07-190.770.740.76+0.02+2.67%351,50224.81%
PFE240816C000290002024-03-01 11:52AM EST2024-08-160.880.870.90-0.02-2.22%67,06424.81%
PFE240920C000290002024-03-01 2:31PM EST2024-09-201.031.001.03-0.04-3.74%2371,68824.34%
PutsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240308P000290002024-03-01 10:37AM EST2024-03-082.392.182.65+0.12+5.29%826866.80%
PFE240315P000290002024-03-01 3:47PM EST2024-03-152.462.382.57+0.06+2.50%719,87741.02%
PFE240322P000290002024-03-01 10:53AM EST2024-03-222.351.303.45+0.10+4.44%113276.12%
PFE240328P000290002024-03-01 3:02PM EST2024-03-282.422.182.84+0.31+14.69%111142.97%
PFE240405P000290002024-03-01 3:02PM EST2024-04-052.432.292.60+0.13+5.65%16927.54%
PFE240419P000290002024-03-01 2:41PM EST2024-04-192.552.472.56+0.11+4.51%776,73021.53%
PFE240517P000290002024-03-01 3:46PM EST2024-05-172.922.883.20+0.15+5.42%566,33434.13%
PFE240621P000290002024-03-01 12:11PM EST2024-06-213.032.643.45+0.48+18.82%69,41432.96%
PFE240719P000290002024-03-01 11:13AM EST2024-07-193.103.053.15+0.45+16.98%1525524.46%
PFE240816P000290002024-03-01 11:39AM EST2024-08-163.353.353.45+0.20+6.35%1511826.93%
PFE240920P000290002024-03-01 3:49PM EST2024-09-203.503.453.55+0.11+3.24%613,13325.86%