Canada Markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.71-1.02 (-2.01%)
At close: 04:04PM EST
49.71 0.00 (0.00%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:50.00
CallsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE221216C000500002022-08-11 1:21PM EST2022-12-162.322.332.37-0.74-24.18%55612,14975.78%
PFE230120C000500002022-08-11 1:37PM EST2023-01-202.752.702.76-0.85-23.61%29419,07041.60%
PFE230217C000500002022-08-11 1:19PM EST2023-02-173.103.003.10-0.70-18.42%1691,67836.50%
PFE230317C000500002022-08-11 10:52AM EST2023-03-173.463.253.35-0.73-17.42%2911333.42%
PFE230616C000500002022-08-11 1:00PM EST2023-06-164.204.004.25-0.81-16.17%3547,03230.51%
PFE240119C000500002022-08-11 12:10PM EST2024-01-195.465.455.65-0.94-14.69%898,19627.60%
PFE240621C000500002022-08-11 12:55PM EST2024-06-216.456.256.60-0.90-12.24%5725027.42%
PutsforDecember 16, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE221216P000500002022-08-11 1:22PM EST2022-12-164.104.054.10+1.00+32.26%1119,591119.53%
PFE230120P000500002022-08-11 12:11PM EST2023-01-204.414.254.40+0.80+22.16%12321,84259.96%
PFE230217P000500002022-08-11 1:20PM EST2023-02-174.804.704.85+0.60+14.29%152,15652.16%
PFE230317P000500002022-08-04 1:25PM EST2023-03-174.124.905.000.00-81,05346.51%
PFE230616P000500002022-08-11 9:01AM EST2023-06-165.555.655.80+0.35+6.73%12,53239.33%
PFE240119P000500002022-08-11 1:33PM EST2024-01-196.956.857.05+0.79+12.82%334,46332.97%
PFE240621P000500002022-08-11 12:02PM EST2024-06-217.857.558.35+0.64+8.88%237933.47%