Canada Markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.11+1.82 (+3.77%)
At close: 04:04PM EDT
49.90 -0.21 (-0.42%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:57.50
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE220819C000575002022-08-11 1:18PM EDT2022-08-190.010.000.01-0.01-50.00%239,20945.31%
PFE220916C000575002022-08-11 2:15PM EDT2022-09-160.050.030.04-0.02-28.57%12720,18623.44%
PFE221021C000575002022-08-11 1:15PM EDT2022-10-210.150.130.20-0.11-42.31%5637422.80%
PFE221118C000575002022-08-11 1:48PM EDT2022-11-180.340.300.34-0.19-35.85%2744822.14%
PFE221216C000575002022-08-11 2:11PM EDT2022-12-160.470.470.51-0.26-35.62%567,52222.07%
PFE230120C000575002022-08-11 1:42PM EDT2023-01-200.720.680.73-0.30-29.41%1578,36322.08%
PFE230217C000575002022-08-11 11:48AM EDT2023-02-170.980.880.97-0.44-30.99%151,61022.71%
PFE230317C000575002022-08-11 12:36PM EDT2023-03-171.121.061.16-0.39-25.83%2213422.79%
PFE230616C000575002022-08-11 1:39PM EDT2023-06-161.721.621.78-0.31-15.27%513,88323.19%
PFE240119C000575002022-08-11 2:13PM EDT2024-01-193.002.983.15-0.39-11.50%451,90724.03%
PFE240621C000575002022-08-11 9:52AM EDT2024-06-214.003.304.20-0.40-9.09%3460625.14%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE220819P000575002022-08-11 10:09AM EDT2022-08-198.909.259.40+1.10+14.10%50172.95%
PFE220916P000575002022-08-11 12:03PM EDT2022-09-169.109.359.45+1.40+18.18%453674.05%
PFE221021P000575002022-08-11 1:40PM EDT2022-10-219.279.309.45+1.56+20.23%108051.66%
PFE221118P000575002022-08-11 11:34AM EDT2022-11-189.159.559.70+0.65+7.65%15847.10%
PFE221216P000575002022-08-10 3:23PM EDT2022-12-168.209.659.850.00-1230642.90%
PFE230120P000575002022-07-29 11:52AM EDT2023-01-208.359.709.950.00--1,18138.75%
PFE230217P000575002022-08-02 2:08PM EDT2023-02-178.7010.0510.250.00-310638.00%
PFE230317P000575002022-08-01 2:59PM EDT2023-03-178.4010.1510.350.00--7036.15%
PFE230616P000575002022-07-22 1:41PM EDT2023-06-169.2510.5510.800.00--40832.92%
PFE240119P000575002022-08-11 12:55PM EDT2024-01-1911.8111.6011.95+1.81+18.10%655730.16%