Canada markets open in 2 hours 39 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.55-0.12 (-0.43%)
At close: 04:00PM EST
27.67 +0.12 (+0.44%)
Pre-Market: 06:47AM EST
In The Money
Show:ListStraddle
Strike:30.00
CallsforFebruary 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240223C000300002024-02-22 11:48AM EST2024-02-230.010.000.000.00-4050.00%
PFE240301C000300002024-02-22 3:23PM EST2024-03-010.010.000.000.00-1416,98712.50%
PFE240308C000300002024-02-22 2:24PM EST2024-03-080.040.000.000.00-195012.50%
PFE240315C000300002024-02-22 3:24PM EST2024-03-150.080.000.000.00-72235,68812.50%
PFE240322C000300002024-02-22 3:30PM EST2024-03-220.120.000.000.00-3341,6266.25%
PFE240328C000300002024-02-22 3:58PM EST2024-03-280.150.000.000.00-4118416.25%
PFE240419C000300002024-02-22 3:50PM EST2024-04-190.330.000.000.00-1,97406.25%
PFE240517C000300002024-02-22 3:57PM EST2024-05-170.530.000.000.00-1,63910,7876.25%
PFE240621C000300002024-02-22 3:59PM EST2024-06-210.720.000.000.00-1,34723,1703.13%
PFE240719C000300002024-02-22 2:36PM EST2024-07-190.890.000.000.00-791,3013.13%
PFE240816C000300002024-02-22 3:52PM EST2024-08-161.000.000.000.00-4103.13%
PFE240920C000300002024-02-22 3:31PM EST2024-09-201.160.000.000.00-9110,0993.13%
PFE250117C000300002024-02-22 3:58PM EST2025-01-171.730.000.000.00-1,16030,7283.13%
PFE250321C000300002024-02-22 3:51PM EST2025-03-211.930.000.000.00-433,0351.56%
PFE250620C000300002024-02-22 1:50PM EST2025-06-202.300.000.000.00-302,2931.56%
PFE251219C000300002024-02-22 3:52PM EST2025-12-192.990.000.000.00-152,9031.56%
PFE260116C000300002024-02-22 3:59PM EST2026-01-163.050.000.000.00-20201.56%
PutsforFebruary 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240223P000300002024-02-22 9:47AM EST2024-02-232.770.000.000.00-5570.00%
PFE240301P000300002024-02-22 3:58PM EST2024-03-012.450.000.000.00-1430.00%
PFE240308P000300002024-02-21 10:50AM EST2024-03-082.590.000.000.00-1190.00%
PFE240315P000300002024-02-22 2:32PM EST2024-03-152.390.000.000.00-11520,3440.00%
PFE240322P000300002024-02-21 10:19AM EST2024-03-222.550.000.000.00-2450.00%
PFE240328P000300002024-02-22 3:58PM EST2024-03-282.460.000.000.00-120.00%
PFE240419P000300002024-02-22 2:37PM EST2024-04-192.500.000.000.00-177,1050.00%
PFE240517P000300002024-02-22 2:22PM EST2024-05-172.850.000.000.00-12,4020.00%
PFE240621P000300002024-02-22 3:59PM EST2024-06-213.100.000.000.00-5023,1110.00%
PFE240719P000300002024-02-22 3:49PM EST2024-07-193.130.000.000.00-52720.00%
PFE240816P000300002024-02-20 9:51AM EST2024-08-163.220.000.000.00-83270.00%
PFE240920P000300002024-02-22 11:51AM EST2024-09-203.700.000.000.00-419,5680.00%
PFE250117P000300002024-02-22 3:41PM EST2025-01-174.010.000.000.00-6700.00%
PFE250321P000300002024-02-22 9:31AM EST2025-03-214.280.000.000.00-100.00%
PFE250620P000300002024-02-21 9:37AM EST2025-06-204.600.000.000.00-52,7650.00%
PFE251219P000300002024-02-22 2:04PM EST2025-12-195.050.000.000.00-349,2300.00%
PFE260116P000300002024-02-22 11:00AM EST2026-01-165.340.000.000.00-4000.00%