Canada markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.17+1.08 (+3.37%)
At close: 04:02PM EDT
33.17 0.00 (0.00%)
After hours: 05:03PM EDT
In The Money
Show:ListStraddle
Strike:37.50
CallsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230929C000375002023-09-18 12:34PM EDT2023-09-290.020.000.010.00-205496.88%
PFE231020C000375002023-09-29 3:36PM EDT2023-10-200.020.020.03+0.01+100.00%1,72216,26626.95%
PFE231117C000375002023-09-29 3:55PM EDT2023-11-170.120.120.14+0.04+50.00%61926,72125.00%
PFE231215C000375002023-09-29 3:53PM EDT2023-12-150.290.280.29+0.13+81.25%2,63077,58024.71%
PFE240315C000375002023-09-29 2:01PM EDT2024-03-150.740.720.77+0.25+51.02%15914,68724.24%
PFE240419C000375002023-09-28 3:46PM EDT2024-04-190.750.930.97+0.11+17.19%577624.51%
PFE240621C000375002023-09-29 3:53PM EDT2024-06-211.231.141.25+0.36+41.38%397,55024.27%
PFE240920C000375002023-09-29 3:51PM EDT2024-09-201.601.531.65+0.40+33.33%161,83224.32%
PFE250117C000375002023-09-29 12:09PM EDT2025-01-171.962.062.16+0.27+15.98%4416,33924.63%
PFE250321C000375002023-09-29 10:02AM EDT2025-03-212.092.112.30+0.35+20.11%469524.06%
PFE251219C000375002023-09-29 3:59PM EDT2025-12-192.902.583.65+0.40+16.00%1111,45826.56%
PFE260116C000375002023-09-29 1:50PM EDT2026-01-162.952.743.15+0.43+17.06%2011823.61%
PutsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE230929P000375002023-09-25 9:41AM EDT2023-09-295.004.154.500.00-20185.94%
PFE231020P000375002023-09-29 9:57AM EDT2023-10-204.704.154.45-0.57-10.82%143236.23%
PFE231117P000375002023-09-28 11:07AM EDT2023-11-175.804.554.750.00-2613,34235.01%
PFE231215P000375002023-09-29 3:12PM EDT2023-12-154.754.654.90-0.95-16.67%227,89631.49%
PFE240315P000375002023-09-29 2:46PM EDT2024-03-155.055.005.10-1.07-17.48%81,43824.27%
PFE240419P000375002023-09-29 9:35AM EDT2024-04-195.505.055.20+1.09+24.72%162723.32%
PFE240621P000375002023-09-29 12:16PM EDT2024-06-215.545.305.40-0.80-12.62%516,30222.49%
PFE240920P000375002023-09-27 10:08AM EDT2024-09-206.255.555.750.00-1729022.44%
PFE250117P000375002023-09-29 10:32AM EDT2025-01-176.105.606.10-0.60-8.96%3226,56221.95%
PFE250321P000375002023-09-27 10:23AM EDT2025-03-216.685.806.250.00-1830621.62%
PFE251219P000375002023-09-27 2:57PM EDT2025-12-197.255.408.200.00-94,77127.72%
PFE260116P000375002023-09-27 2:58PM EDT2026-01-167.155.557.150.00-101721.98%