Canada markets close in 34 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.24+1.94 (+4.03%)
As of 03:26PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:45.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE220812C000450002022-08-12 3:01PM EDT2022-08-125.165.155.35+1.91+58.77%21698.44%
PFE220819C000450002022-08-11 3:49PM EDT2022-08-193.405.155.350.00-73650.98%
PFE220826C000450002022-08-12 2:15PM EDT2022-08-265.105.255.40+1.87+57.89%303340.63%
PFE220902C000450002022-08-12 10:27AM EDT2022-09-024.405.255.45+0.75+20.55%24936.04%
PFE220909C000450002022-08-10 11:30AM EDT2022-09-094.905.305.650.00-6838.38%
PFE220916C000450002022-08-12 2:55PM EDT2022-09-165.505.505.60+1.65+42.86%346,38533.01%
PFE220923C000450002022-08-11 1:41PM EDT2022-09-234.015.605.800.00-576035.21%
PFE221021C000450002022-08-12 1:07PM EDT2022-10-216.086.056.15+1.48+32.17%298433.28%
PFE221118C000450002022-08-12 2:15PM EDT2022-11-186.306.406.50+1.25+24.75%3430132.72%
PFE221216C000450002022-08-12 2:41PM EDT2022-12-166.556.606.70+1.35+25.96%821,13931.06%
PFE230120C000450002022-08-12 3:04PM EDT2023-01-206.946.957.10+1.34+23.93%6210,09631.23%
PFE230217C000450002022-08-11 9:58AM EDT2023-02-175.877.157.300.00-152630.51%
PFE230317C000450002022-08-11 12:14PM EDT2023-03-176.007.407.550.00-31530.41%
PFE230616C000450002022-08-12 2:19PM EDT2023-06-168.118.208.35+1.11+15.86%84,58530.60%
PFE240119C000450002022-08-12 2:19PM EDT2024-01-199.369.309.60+1.31+16.27%172,48729.36%
PFE240621C000450002022-08-12 3:06PM EDT2024-06-2110.209.9010.60+1.20+13.33%3514029.92%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE220812P000450002022-08-12 2:33PM EDT2022-08-120.010.000.010.00-524687.50%
PFE220819P000450002022-08-12 1:42PM EDT2022-08-190.030.010.02-0.04-57.14%4737,44236.72%
PFE220826P000450002022-08-12 2:36PM EDT2022-08-260.040.040.05-0.15-78.95%2517531.25%
PFE220902P000450002022-08-12 10:42AM EDT2022-09-020.140.090.11-0.17-54.84%1124030.37%
PFE220909P000450002022-08-12 1:30PM EDT2022-09-090.140.130.16-0.27-65.85%3246429.00%
PFE220916P000450002022-08-12 2:47PM EDT2022-09-160.240.240.25-0.30-55.56%41820,35829.40%
PFE220923P000450002022-08-12 2:17PM EDT2022-09-230.310.270.33-0.34-52.31%507529.25%
PFE221021P000450002022-08-12 3:03PM EDT2022-10-210.630.600.63-0.42-40.00%11767728.57%
PFE221118P000450002022-08-12 2:33PM EDT2022-11-181.071.031.07-0.48-30.97%11074730.25%
PFE221216P000450002022-08-12 2:51PM EDT2022-12-161.281.251.28-0.52-28.89%694,93029.05%
PFE230120P000450002022-08-12 2:36PM EDT2023-01-201.541.511.55-0.50-24.51%16819,52728.32%
PFE230217P000450002022-08-12 2:57PM EDT2023-02-171.841.811.86-0.61-24.90%1612,52228.81%
PFE230317P000450002022-08-12 3:02PM EDT2023-03-172.082.032.10-0.67-24.36%2,5038828.77%
PFE230616P000450002022-08-12 2:42PM EDT2023-06-162.852.752.89-0.50-14.93%123,56729.21%
PFE240119P000450002022-08-12 11:17AM EDT2024-01-194.183.854.05-0.37-8.13%1410,83927.91%
PFE240621P000450002022-08-11 12:45PM EDT2024-06-214.854.555.10-0.60-11.01%16628.87%