Canada markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.69-0.16 (-0.49%)
At close: 04:01PM EDT
32.77 +0.08 (+0.24%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:42.50
CallsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE231020C000425002023-09-22 10:20AM EDT2023-10-200.010.000.030.00-12,98646.09%
PFE231117C000425002023-09-22 3:29PM EDT2023-11-170.030.020.030.00-451,51032.03%
PFE231215C000425002023-09-22 2:32PM EDT2023-12-150.040.040.05-0.01-20.00%2178,03628.32%
PFE240315C000425002023-09-22 3:53PM EDT2024-03-150.140.140.16-0.02-12.50%144,69524.37%
PFE240419C000425002023-09-22 2:35PM EDT2024-04-190.190.200.22-0.05-20.83%1011,28923.88%
PFE240621C000425002023-09-22 12:28PM EDT2024-06-210.310.300.35-0.01-3.12%1725,11123.54%
PFE240920C000425002023-09-22 1:33PM EDT2024-09-200.500.490.57-0.16-24.24%178123.44%
PFE250117C000425002023-09-22 2:20PM EDT2025-01-170.840.860.90-0.03-3.45%1478,49023.68%
PFE250321C000425002023-09-22 3:29PM EDT2025-03-210.960.900.97-0.14-12.73%14122.88%
PFE251219C000425002023-09-22 1:23PM EDT2025-12-191.611.511.65-0.08-4.73%5579723.08%
PFE260116C000425002023-09-21 12:37PM EDT2026-01-161.801.551.680.00-313622.88%
PutsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE231020P000425002023-09-06 3:41PM EDT2023-10-208.059.759.850.00-2048.05%
PFE231117P000425002023-09-20 11:18AM EDT2023-11-178.729.8510.100.00-66849.90%
PFE231215P000425002023-09-21 1:40PM EDT2023-12-159.509.8510.150.00-15142.29%
PFE240315P000425002023-09-21 3:16PM EDT2024-03-159.759.8510.200.00-624730.37%
PFE240621P000425002023-09-22 10:44AM EDT2024-06-2110.169.9010.15+0.34+3.46%14,48623.41%
PFE240920P000425002023-09-11 1:57PM EDT2024-09-209.109.9510.250.00--2521.78%
PFE250117P000425002023-09-21 11:45AM EDT2025-01-179.6010.0510.300.00-2110,68719.51%
PFE250321P000425002023-09-18 2:24PM EDT2025-03-219.4010.0510.650.00-22,15321.80%
PFE251219P000425002023-09-14 12:14PM EDT2025-12-199.5210.4011.300.00-191522.16%
PFE260116P000425002023-09-20 1:04PM EDT2026-01-169.7010.4011.150.00-21520.86%