Canada markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.71-1.02 (-2.01%)
At close: 04:04PM EST
49.65 -0.06 (-0.12%)
After hours: 07:54PM EST
In The Money
Show:ListStraddle
Strike:35.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE221209C000350002022-12-02 9:53AM EST2022-12-0915.8014.6014.950.00-212195.31%
PFE221216C000350002022-12-01 2:50PM EST2022-12-1616.1314.5014.850.00-26121.88%
PFE230120C000350002022-12-06 1:44PM EST2023-01-2014.4214.8515.05-1.51-9.48%410,78764.16%
PFE230217C000350002022-12-05 3:14PM EST2023-02-1715.9814.9015.100.00-297752.54%
PFE230317C000350002022-12-06 3:05PM EST2023-03-1715.0514.9015.20-1.30-7.95%132150.78%
PFE230616C000350002022-12-06 10:41AM EST2023-06-1615.8015.1015.60-0.30-1.86%832543.73%
PFE240119C000350002022-12-02 11:24AM EST2024-01-1917.2015.7516.350.00-776637.02%
PFE240621C000350002022-11-23 10:29AM EST2024-06-2115.7516.0516.700.00-13934.06%
PFE250117C000350002022-12-06 3:45PM EST2025-01-1716.9016.5517.45-1.29-7.09%210133.35%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE221209P000350002022-10-28 12:31PM EST2022-12-090.040.000.050.00-40170.31%
PFE221216P000350002022-12-06 10:27AM EST2022-12-160.020.000.03+0.01+100.00%32,65987.50%
PFE221223P000350002022-11-11 1:26PM EST2022-12-230.040.000.070.00--074.61%
PFE221230P000350002022-11-14 3:14PM EST2022-12-300.100.000.070.00-111162.89%
PFE230120P000350002022-12-05 11:33AM EST2023-01-200.040.010.090.00-1027,72153.13%
PFE230217P000350002022-12-06 11:17AM EST2023-02-170.100.090.14+0.01+11.11%12,32345.12%
PFE230317P000350002022-12-05 10:04AM EST2023-03-170.180.100.210.00-21,58741.60%
PFE230616P000350002022-12-06 10:20AM EST2023-06-160.360.380.44+0.01+2.86%28,44935.84%
PFE240119P000350002022-12-06 3:29PM EST2024-01-191.000.871.02+0.12+13.64%115,44131.32%
PFE240621P000350002022-12-06 1:51PM EST2024-06-211.461.281.57+0.21+16.80%31,60931.07%
PFE250117P000350002022-12-06 1:43PM EST2025-01-171.801.561.90+0.12+7.14%302,49528.57%