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:70.00
CallsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE220603C000700002022-05-24 10:17AM EDT2022-06-030.010.000.010.00-22475.00%
PFE220610C000700002022-05-16 1:57PM EDT2022-06-100.020.000.010.00-301150.00%
PFE220617C000700002022-05-27 3:15PM EDT2022-06-170.010.000.020.00-520,93946.88%
PFE220624C000700002022-05-27 11:37AM EDT2022-06-240.060.000.06+0.04+200.00%30247.07%
PFE220701C000700002022-05-24 2:40PM EDT2022-07-010.030.000.070.00-1442.97%
PFE220916C000700002022-05-27 1:18PM EDT2022-09-160.180.160.19-0.01-5.26%95,41628.42%
PFE221216C000700002022-05-27 11:59AM EDT2022-12-160.550.540.62-0.09-14.06%6540027.76%
PFE230120C000700002022-05-27 12:48PM EDT2023-01-200.700.670.74-0.05-6.67%1323,16926.93%
PFE230217C000700002022-05-26 11:09AM EDT2023-02-170.940.760.900.00-228827.00%
PFE230616C000700002022-05-27 3:02PM EDT2023-06-161.411.381.61-0.13-8.44%52,79627.26%
PFE240119C000700002022-05-26 11:41AM EDT2024-01-192.772.302.800.00-362,62827.21%
PutsforJune 3, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE220617P000700002022-05-12 12:46PM EDT2022-06-1720.1516.0016.200.00-1260.55%
PFE220715P000700002022-05-20 2:59PM EDT2022-07-1518.0015.9516.200.00-5539.06%
PFE220916P000700002022-05-25 12:41PM EDT2022-09-1617.1516.2016.650.00-129036.48%
PFE221216P000700002022-03-16 1:14PM EDT2022-12-1618.6517.6018.250.00--142.11%
PFE230120P000700002022-05-12 12:46PM EDT2023-01-2020.4516.6017.050.00-123029.16%
PFE230616P000700002022-05-18 9:30AM EDT2023-06-1619.8017.2018.400.00-35531.41%
PFE240119P000700002022-05-05 10:59AM EDT2024-01-1923.2818.0018.650.00-13426.22%