Canada markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.91-0.08 (-0.15%)
At close: 04:03PM EDT
53.87 -0.04 (-0.07%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:50.00
CallsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE220603C000500002022-05-27 3:34PM EDT2022-06-033.813.904.05-0.39-9.29%13246445.51%
PFE220610C000500002022-05-27 11:15AM EDT2022-06-104.104.004.20-0.28-6.39%255438.38%
PFE220617C000500002022-05-27 3:58PM EDT2022-06-174.254.204.35-0.25-5.56%1,96537,12035.84%
PFE220624C000500002022-05-26 3:48PM EDT2022-06-244.654.254.550.00-1215535.89%
PFE220701C000500002022-05-27 3:28PM EDT2022-07-014.354.404.65-0.65-13.00%54534.08%
PFE220715C000500002022-05-27 3:58PM EDT2022-07-154.804.754.90-0.35-6.80%7710,35532.86%
PFE220916C000500002022-05-27 3:59PM EDT2022-09-165.705.655.80-0.15-2.56%11910,99930.69%
PFE221216C000500002022-05-27 2:32PM EDT2022-12-166.456.606.75-0.66-9.28%2197829.43%
PFE230120C000500002022-05-27 3:57PM EDT2023-01-206.906.757.00-0.20-2.82%5919,74028.76%
PFE230217C000500002022-05-26 12:13PM EDT2023-02-177.447.107.300.00-221,58029.00%
PFE230616C000500002022-05-27 2:46PM EDT2023-06-167.857.858.20-0.47-5.65%135,75828.53%
PFE240119C000500002022-05-27 3:53PM EDT2024-01-199.259.159.65-0.35-3.65%127,10628.48%
PutsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE220603P000500002022-05-27 3:59PM EDT2022-06-030.070.060.07-0.06-46.15%2,7508,56338.28%
PFE220610P000500002022-05-27 3:59PM EDT2022-06-100.200.190.21-0.05-20.00%5953,30134.67%
PFE220617P000500002022-05-27 3:56PM EDT2022-06-170.360.350.36-0.07-16.28%1,09528,84633.30%
PFE220624P000500002022-05-27 3:13PM EDT2022-06-240.500.390.47-0.03-5.66%5332231.64%
PFE220701P000500002022-05-27 3:43PM EDT2022-07-010.600.520.63-0.01-1.64%1336731.79%
PFE220715P000500002022-05-27 3:54PM EDT2022-07-150.850.760.86-0.03-3.41%1,03311,83930.71%
PFE220916P000500002022-05-27 3:39PM EDT2022-09-161.991.871.97+0.04+2.05%1,7508,43531.48%
PFE221216P000500002022-05-27 12:38PM EDT2022-12-162.962.812.93+0.05+1.72%352,72330.08%
PFE230120P000500002022-05-27 1:16PM EDT2023-01-203.203.053.15+0.13+4.23%821,85629.16%
PFE230217P000500002022-05-27 3:48PM EDT2023-02-173.503.403.500.00-372829.68%
PFE230616P000500002022-05-26 3:33PM EDT2023-06-164.394.104.450.00-1111,11329.35%
PFE240119P000500002022-05-27 10:20AM EDT2024-01-195.605.355.80+0.10+1.82%13,60528.75%