Canada markets close in 2 hours 41 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.97+0.88 (+2.76%)
As of 01:19PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:32.50
CallsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230929C000325002023-09-29 1:03PM EDT2023-09-290.450.430.47+0.40+800.00%1,8032,7260.00%
PFE231006C000325002023-09-29 12:44PM EDT2023-10-060.850.750.75+0.53+165.63%2,07923,19424.61%
PFE231013C000325002023-09-29 11:36AM EDT2023-10-130.790.900.92+0.31+64.58%4357924.76%
PFE231020C000325002023-09-29 12:49PM EDT2023-10-201.111.061.09+0.49+79.03%3313,01625.93%
PFE231117C000325002023-09-29 12:38PM EDT2023-11-171.581.491.51+0.59+59.60%3754,15526.03%
PFE231215C000325002023-09-29 12:55PM EDT2023-12-151.791.761.80+0.50+38.76%3042,38425.68%
PFE240315C000325002023-09-29 11:48AM EDT2024-03-152.332.432.50+0.36+18.27%191,49925.39%
PFE240419C000325002023-09-29 11:16AM EDT2024-04-192.772.702.75+0.53+23.66%3031,10325.68%
PFE240621C000325002023-09-29 11:34AM EDT2024-06-212.923.003.05+0.38+14.96%187725.16%
PFE240920C000325002023-09-29 10:14AM EDT2024-09-203.353.353.50+0.48+16.72%1118725.23%
PFE250117C000325002023-09-29 12:49PM EDT2025-01-174.053.954.05+0.59+17.05%1,6981,77825.59%
PFE250321C000325002023-09-27 3:08PM EDT2025-03-213.703.954.200.00-117125.00%
PFE251219C000325002023-09-28 12:53PM EDT2025-12-194.204.404.850.00-286323.76%
PFE260116C000325002023-09-29 11:35AM EDT2026-01-164.754.705.00+0.40+9.20%2954824.12%
PutsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230929P000325002023-09-29 1:03PM EDT2023-09-290.030.020.03-0.44-93.62%1,2581,24525.39%
PFE231006P000325002023-09-29 12:56PM EDT2023-10-060.240.240.26-0.43-64.18%9461,43223.73%
PFE231013P000325002023-09-29 12:20PM EDT2023-10-130.410.390.41-0.42-50.60%63923.34%
PFE231020P000325002023-09-29 12:36PM EDT2023-10-200.470.510.53-0.44-48.35%1419,00323.19%
PFE231117P000325002023-09-29 12:56PM EDT2023-11-171.071.101.12-0.45-29.61%51915,31827.83%
PFE231215P000325002023-09-29 12:12PM EDT2023-12-151.341.311.34-0.42-23.86%23721,51025.95%
PFE240315P000325002023-09-29 11:46AM EDT2024-03-152.011.931.97-0.34-14.47%515,43124.78%
PFE240419P000325002023-09-28 3:28PM EDT2024-04-192.492.102.140.00-91,84324.32%
PFE240621P000325002023-09-28 3:14PM EDT2024-06-212.842.432.470.00-6410,90524.23%
PFE240920P000325002023-09-29 12:15PM EDT2024-09-202.842.772.87-0.32-10.13%1091,66424.05%
PFE250117P000325002023-09-29 12:15PM EDT2025-01-173.303.253.30-0.34-9.34%116,90723.74%
PFE250321P000325002023-09-26 3:59PM EDT2025-03-213.623.353.500.00-550823.60%
PFE251219P000325002023-09-29 11:36AM EDT2025-12-194.164.054.25-0.44-9.57%77,48823.13%
PFE260116P000325002023-09-29 10:40AM EDT2026-01-164.204.104.35-0.23-5.19%73,92723.26%