Canada markets open in 5 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
51.08+0.95 (+1.90%)
At close: 04:03PM EST
50.65 -0.43 (-0.84%)
Pre-Market: 09:25AM EST
In The Money
Show:ListStraddle
Strike:40.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE221216C000400002022-12-01 2:54PM EST2022-12-1611.110.000.000.00-34940.00%
PFE221223C000400002022-11-09 9:50AM EST2022-12-237.900.000.000.00-110.00%
PFE221230C000400002022-11-15 1:23PM EST2022-12-309.000.000.000.00-440.00%
PFE230120C000400002022-12-01 2:58PM EST2023-01-2011.270.000.000.00-5010,7260.00%
PFE230217C000400002022-12-01 3:11PM EST2023-02-1711.450.000.000.00-165400.00%
PFE230317C000400002022-12-01 11:46AM EST2023-03-1711.050.000.000.00-392960.00%
PFE230616C000400002022-12-01 11:53AM EST2023-06-1611.600.000.000.00-216,7060.00%
PFE240119C000400002022-12-01 3:43PM EST2024-01-1913.250.000.000.00-172,7210.00%
PFE240621C000400002022-11-14 1:15PM EST2024-06-2112.750.000.000.00-11990.00%
PFE250117C000400002022-11-22 3:39PM EST2025-01-1713.120.000.000.00-101,8570.00%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE221202P000400002022-11-30 3:25PM EST2022-12-020.010.000.160.00-1109255.47%
PFE221209P000400002022-12-01 10:06AM EST2022-12-090.010.000.000.00-1750.00%
PFE221216P000400002022-12-01 11:01AM EST2022-12-160.030.000.000.00-28,71025.00%
PFE221223P000400002022-11-30 1:21PM EST2022-12-230.050.000.000.00-583225.00%
PFE221230P000400002022-11-29 10:18AM EST2022-12-300.050.000.000.00-11525.00%
PFE230120P000400002022-12-01 3:54PM EST2023-01-200.080.000.000.00-15122,68412.50%
PFE230217P000400002022-12-01 3:59PM EST2023-02-170.190.000.000.00-426,88512.50%
PFE230317P000400002022-12-01 3:33PM EST2023-03-170.310.000.000.00-1703,30012.50%
PFE230616P000400002022-12-01 3:03PM EST2023-06-160.710.000.000.00-6710,2786.25%
PFE240119P000400002022-12-01 3:52PM EST2024-01-191.510.000.000.00-2013,7856.25%
PFE240621P000400002022-12-01 3:40PM EST2024-06-212.100.000.000.00-12,1706.25%
PFE250117P000400002022-12-01 3:54PM EST2025-01-172.630.000.000.00-452,0813.13%