Canada markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.88+0.19 (+0.66%)
At close: 04:00PM EDT
28.87 -0.01 (-0.03%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
Strike:31.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240531C000310002024-05-24 3:34PM EDT2024-05-310.020.010.03-0.01-33.33%1112,35237.50%
PFE240607C000310002024-05-24 3:57PM EDT2024-06-070.070.050.06+0.01+16.67%8591,23428.52%
PFE240614C000310002024-05-24 3:50PM EDT2024-06-140.070.080.09-0.04-36.36%311,84325.20%
PFE240621C000310002024-05-24 3:58PM EDT2024-06-210.150.130.15+0.02+15.38%3809,47525.10%
PFE240628C000310002024-05-24 2:46PM EDT2024-06-280.210.200.240.00-8611,29726.32%
PFE240705C000310002024-05-24 3:50PM EDT2024-07-050.230.190.29+0.07+43.75%21025.78%
PFE240719C000310002024-05-24 3:59PM EDT2024-07-190.370.350.39+0.03+8.82%63613,91625.10%
PFE240816C000310002024-05-24 3:21PM EDT2024-08-160.550.580.60-0.04-6.78%3706,03025.00%
PFE240920C000310002024-05-24 3:53PM EDT2024-09-200.760.770.81+0.02+2.70%1163,93624.56%
PFE241018C000310002024-05-24 3:55PM EDT2024-10-181.130.981.03+0.14+14.14%3242,77725.34%
PFE241220C000310002024-05-24 3:17PM EDT2024-12-201.281.331.53-0.02-1.54%271,41027.17%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240531P000310002024-05-24 2:00PM EDT2024-05-312.282.042.27+0.12+5.56%120057.42%
PFE240607P000310002024-05-23 9:30AM EDT2024-06-071.801.892.260.00-41036.13%
PFE240614P000310002024-05-17 2:33PM EDT2024-06-142.402.002.300.00-2031.25%
PFE240621P000310002024-05-24 2:28PM EDT2024-06-212.312.112.41+0.07+3.12%42,18931.93%
PFE240628P000310002024-05-22 11:23AM EDT2024-06-281.781.902.390.00-2627.54%
PFE240719P000310002024-05-24 11:03AM EDT2024-07-192.421.962.54+0.08+3.42%299825.98%
PFE240816P000310002024-05-23 3:59PM EDT2024-08-162.862.682.770.00-3578826.07%
PFE240920P000310002024-05-23 3:04PM EDT2024-09-202.922.753.450.00-559833.06%
PFE241018P000310002024-05-22 12:03PM EDT2024-10-182.612.493.400.00-71,05429.00%
PFE241220P000310002024-05-22 3:51PM EDT2024-12-202.903.303.500.00-51225.42%