Canada markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.15+0.57 (+1.17%)
At close: 04:03PM EDT
49.14 -0.01 (-0.02%)
After hours: 04:59PM EDT
In The Money
Show:ListStraddle
Strike:52.50
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE220819C000525002022-08-19 2:56PM EDT2022-08-190.010.000.010.00-858,04653.13%
PFE220826C000525002022-08-19 3:32PM EDT2022-08-260.020.020.030.00-1,09615725.39%
PFE220902C000525002022-08-19 3:42PM EDT2022-09-020.090.070.11+0.01+12.50%1231324.61%
PFE220916C000525002022-08-19 3:53PM EDT2022-09-160.300.300.32+0.05+20.00%1,03722,08624.56%
PFE221021C000525002022-08-19 3:57PM EDT2022-10-210.900.880.93+0.13+16.88%2131,66526.07%
PFE221118C000525002022-08-19 3:58PM EDT2022-11-181.401.351.44+0.20+16.67%13871027.56%
PFE221216C000525002022-08-19 3:12PM EDT2022-12-161.701.581.75+0.25+17.24%1987,48427.09%
PFE230120C000525002022-08-19 3:14PM EDT2023-01-202.122.002.18+0.26+13.98%555,45927.37%
PFE230217C000525002022-08-19 3:01PM EDT2023-02-172.432.322.45+0.18+8.00%769727.20%
PFE230317C000525002022-08-19 10:29AM EDT2023-03-172.852.712.88+0.43+17.77%2387028.28%
PFE230616C000525002022-08-19 11:13AM EDT2023-06-163.553.553.75+0.30+9.23%31,10628.58%
PFE240119C000525002022-08-19 3:11PM EDT2024-01-195.155.055.40+0.20+4.04%112,64828.87%
PFE240621C000525002022-08-15 1:28PM EDT2024-06-216.155.706.150.00-315628.17%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE220819P000525002022-08-19 3:40PM EDT2022-08-193.423.253.40-0.54-13.64%12993578.91%
PFE220826P000525002022-08-18 11:48AM EDT2022-08-263.453.303.550.00-102639.94%
PFE220916P000525002022-08-19 3:08PM EDT2022-09-163.613.503.65-0.64-15.06%4237,08224.02%
PFE221021P000525002022-08-19 3:02PM EDT2022-10-214.153.954.10-0.18-4.16%471523.49%
PFE221118P000525002022-08-19 3:11PM EDT2022-11-184.704.654.80-0.33-6.56%8149827.69%
PFE221216P000525002022-08-19 10:45AM EDT2022-12-164.854.855.00+0.35+7.78%22,40726.15%
PFE230120P000525002022-08-19 9:46AM EDT2023-01-205.205.155.25-0.10-1.89%106,97725.10%
PFE230217P000525002022-08-19 11:28AM EDT2023-02-175.715.505.80-0.34-5.62%181027.22%
PFE230317P000525002022-08-16 2:25PM EDT2023-03-175.355.856.000.00-230726.72%
PFE230616P000525002022-08-18 12:50PM EDT2023-06-167.006.556.750.00-13,50026.62%
PFE240119P000525002022-08-15 12:32PM EDT2024-01-197.457.858.250.00-277226.76%
PFE240621P000525002022-08-11 1:17PM EDT2024-06-219.208.258.950.00-116426.14%