Canada markets open in 5 hours 39 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.73-0.18 (-0.35%)
At close: 04:03PM EST
50.75 +0.02 (+0.04%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:45.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE221209C000450002022-12-02 11:45AM EST2022-12-096.270.000.000.00-200.00%
PFE221216C000450002022-12-05 3:43PM EST2022-12-165.810.000.000.00-3800.00%
PFE221223C000450002022-11-30 2:41PM EST2022-12-234.770.000.000.00-10800.00%
PFE221230C000450002022-12-01 3:02PM EST2022-12-306.230.000.000.00-200.00%
PFE230106C000450002022-12-02 2:59PM EST2023-01-066.250.000.000.00-100.00%
PFE230113C000450002022-12-01 3:16PM EST2023-01-136.370.000.000.00--00.00%
PFE230120C000450002022-12-05 3:52PM EST2023-01-206.220.000.000.00-18300.00%
PFE230217C000450002022-12-05 3:28PM EST2023-02-176.380.000.000.00-15100.00%
PFE230317C000450002022-12-05 3:32PM EST2023-03-176.730.000.000.00-2200.00%
PFE230616C000450002022-12-05 3:07PM EST2023-06-167.650.000.000.00-1200.00%
PFE240119C000450002022-12-05 10:13AM EST2024-01-199.190.000.000.00-2100.00%
PFE240621C000450002022-11-30 2:27PM EST2024-06-219.700.000.000.00-100.00%
PFE250117C000450002022-12-02 9:42AM EST2025-01-1711.000.000.000.00-2100.00%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE221209P000450002022-12-05 1:37PM EST2022-12-090.010.000.000.00-7025.00%
PFE221216P000450002022-12-05 3:58PM EST2022-12-160.040.000.000.00-91012.50%
PFE221223P000450002022-12-02 11:47AM EST2022-12-230.060.000.000.00-2012.50%
PFE221230P000450002022-12-05 1:07PM EST2022-12-300.090.000.000.00-1012.50%
PFE230106P000450002022-11-30 12:54PM EST2023-01-060.320.000.000.00-30012.50%
PFE230120P000450002022-12-05 3:31PM EST2023-01-200.270.000.000.00-1,74006.25%
PFE230217P000450002022-12-05 3:24PM EST2023-02-170.620.000.000.00-10206.25%
PFE230317P000450002022-12-05 3:15PM EST2023-03-170.850.000.000.00-14006.25%
PFE230616P000450002022-12-05 3:51PM EST2023-06-161.720.000.000.00-15503.13%
PFE240119P000450002022-12-05 3:49PM EST2024-01-192.690.000.000.00-1203.13%
PFE240621P000450002022-12-05 10:55AM EST2024-06-213.500.000.000.00-103.13%
PFE250117P000450002022-12-05 3:40PM EST2025-01-174.170.000.000.00-3501.56%