Canada markets close in 1 hour 8 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.12+1.83 (+3.78%)
As of 02:52PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:30.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE220819C000300002022-08-12 10:09AM EDT2022-08-1919.2520.1020.20-2.15-10.05%26150.00%
PFE220916C000300002022-08-05 11:02AM EDT2022-09-1619.8520.0520.250.00-36770.31%
PFE221021C000300002022-08-11 11:36AM EDT2022-10-2118.7520.2020.500.00-81169.53%
PFE221216C000300002022-08-11 12:05PM EDT2022-12-1618.6020.2520.500.00-12553.03%
PFE230120C000300002022-08-11 2:00PM EDT2023-01-2018.4120.3020.550.00-21,64652.64%
PFE230217C000300002022-08-11 3:46PM EDT2023-02-1718.6020.3520.550.00-1648.63%
PFE230317C000300002022-07-29 3:42PM EDT2023-03-1721.0020.4020.600.00-2246.58%
PFE230616C000300002022-08-11 12:54PM EDT2023-06-1618.4020.4520.700.00-110441.02%
PFE240119C000300002022-08-12 2:23PM EDT2024-01-1920.6020.6020.95+1.40+7.29%31,80934.60%
PFE240621C000300002022-08-11 12:42PM EDT2024-06-2118.9520.8521.200.00-31632.86%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE220819P000300002022-07-08 12:59PM EDT2022-08-190.030.000.030.00-412137.50%
PFE220916P000300002022-08-11 11:11AM EDT2022-09-160.020.000.030.00-2610,54864.84%
PFE221021P000300002022-08-12 9:40AM EDT2022-10-210.040.030.04+0.02+100.00%12013751.17%
PFE221118P000300002022-08-11 10:01AM EDT2022-11-180.070.060.080.00-123948.83%
PFE221216P000300002022-08-12 9:44AM EDT2022-12-160.090.060.09-0.01-10.00%813,22443.95%
PFE230120P000300002022-08-12 11:52AM EDT2023-01-200.150.130.15-0.02-11.76%329,78242.48%
PFE230217P000300002022-08-11 2:44PM EDT2023-02-170.240.070.400.00-124,86647.85%
PFE230317P000300002022-08-01 10:34AM EDT2023-03-170.300.100.450.00--645.90%
PFE230616P000300002022-08-11 12:59PM EDT2023-06-160.570.440.530.00-51,58540.14%
PFE240119P000300002022-08-11 3:03PM EDT2024-01-190.970.760.880.00-1585,96235.23%
PFE240621P000300002022-08-05 2:00PM EDT2024-06-211.200.961.450.00-22536.18%