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:32.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240531C000320002024-05-24 3:52PM EDT2024-05-310.010.000.05-0.01-50.00%951,49755.86%
PFE240607C000320002024-05-24 2:18PM EDT2024-06-070.030.010.03-0.02-40.00%2022,17232.42%
PFE240614C000320002024-05-24 12:38PM EDT2024-06-140.040.040.05-0.03-42.86%2769528.71%
PFE240621C000320002024-05-24 3:58PM EDT2024-06-210.080.060.08+0.01+14.29%8975427.34%
PFE240628C000320002024-05-24 2:17PM EDT2024-06-280.100.090.13+0.01+11.11%30344427.54%
PFE240705C000320002024-05-24 1:50PM EDT2024-07-050.160.080.19+0.01+6.67%4027.93%
PFE240719C000320002024-05-24 3:59PM EDT2024-07-190.220.090.24+0.01+4.76%1,6774,95925.98%
PFE240816C000320002024-05-24 3:57PM EDT2024-08-160.390.350.40+0.01+2.63%2796,19725.39%
PFE241018C000320002024-05-24 3:35PM EDT2024-10-180.690.710.800.00-811,89625.93%
PFE241220C000320002024-05-24 3:52PM EDT2024-12-201.120.931.16+0.09+8.74%481,67326.29%
PFE250620C000320002024-05-24 3:58PM EDT2025-06-201.891.721.90+0.01+0.53%2435,40925.76%
PFE260618C000320002024-05-24 3:39PM EDT2026-06-183.153.003.30+0.10+3.28%61,51927.10%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE240531P000320002024-05-21 2:58PM EDT2024-05-313.553.003.200.00-221262.31%
PFE240607P000320002024-05-24 2:07PM EDT2024-06-073.252.993.20+0.54+19.93%1240.23%
PFE240614P000320002024-05-24 2:07PM EDT2024-06-143.273.053.25+0.12+3.81%21136.33%
PFE240628P000320002024-05-22 1:13PM EDT2024-06-282.792.953.200.00-3324.22%
PFE240719P000320002024-05-23 1:41PM EDT2024-07-193.242.753.250.00-277021.53%
PFE240816P000320002024-05-24 11:05AM EDT2024-08-163.623.303.60-0.01-0.28%175127.34%
PFE241018P000320002024-05-22 1:02PM EDT2024-10-183.303.653.800.00-227724.00%
PFE241220P000320002024-05-09 12:41PM EDT2024-12-204.703.104.250.00-2925.93%
PFE250620P000320002024-05-22 1:48PM EDT2025-06-204.354.155.100.00-184,35126.49%
PFE260618P000320002024-05-24 11:47AM EDT2026-06-185.935.306.00+0.13+2.24%603,23024.60%