Canada markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.27-0.59 (-1.18%)
At close: 04:03PM EDT
49.36 +0.09 (+0.18%)
After hours: 07:52PM EDT
In The Money
Show:ListStraddle
Strike:47.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE220819C000470002022-08-11 2:05PM EDT2022-08-191.431.521.57-1.52-51.53%126550.00%
PFE220826C000470002022-08-11 1:43PM EDT2022-08-261.901.771.84-0.92-32.62%4650.00%
PFE220902C000470002022-08-11 12:51PM EDT2022-09-021.851.972.04+1.85-110.00%
PFE220909C000470002022-08-11 2:34PM EDT2022-09-092.182.122.22+2.18+1,557.14%1700.00%
PFE220916C000470002022-08-11 2:20PM EDT2022-09-162.432.382.41-1.06-30.37%8596,30614.65%
PFE220923C000470002022-08-11 12:51PM EDT2022-09-232.382.222.66+2.38-2019.34%
PFE220930C000470002022-08-11 10:59AM EDT2022-09-302.882.522.75+2.88-16-19.48%
PFE230120C000470002022-08-11 1:08PM EDT2023-01-204.084.204.30-1.22-23.02%6216,06124.09%
PFE240119C000470002022-08-11 12:15PM EDT2024-01-196.906.757.10-0.85-10.97%161,37025.79%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE220819P000470002022-08-11 2:36PM EDT2022-08-190.400.390.40+0.27+207.69%77412,96969.24%
PFE220826P000470002022-08-11 2:22PM EDT2022-08-260.630.580.62+0.34+117.24%28261946.83%
PFE220902P000470002022-08-11 2:22PM EDT2022-09-020.830.750.81+0.42+102.44%10543841.31%
PFE220909P000470002022-08-11 12:52PM EDT2022-09-091.000.890.96+0.49+96.08%6538238.23%
PFE220916P000470002022-08-11 2:36PM EDT2022-09-161.111.091.11+0.45+68.18%4,77617,50136.62%
PFE220923P000470002022-08-11 12:08PM EDT2022-09-231.171.161.29+0.52+80.00%155036.26%
PFE220930P000470002022-08-11 11:36AM EDT2022-09-301.201.201.44+1.20-2-35.72%
PFE230120P000470002022-08-11 1:19PM EDT2023-01-202.852.772.88+0.57+25.00%25116,77631.12%
PFE240119P000470002022-08-11 1:24PM EDT2024-01-195.405.355.60+0.14+2.66%32,44229.26%