Canada markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.41+0.53 (+1.00%)
At close: 04:03PM EDT
53.42 +0.01 (+0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:75.00
CallsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE220617C000750002022-05-24 9:55AM EDT2022-06-170.010.000.01-0.01-50.00%19,74950.00%
PFE220715C000750002022-05-19 11:55AM EDT2022-07-150.040.000.040.00--139.84%
PFE220916C000750002022-05-24 3:54PM EDT2022-09-160.160.060.16+0.08+100.00%1003,98433.20%
PFE221216C000750002022-05-24 1:01PM EDT2022-12-160.300.280.40+0.02+7.14%339929.83%
PFE230120C000750002022-05-23 3:54PM EDT2023-01-200.340.370.440.00-134,92528.17%
PFE230217C000750002022-05-20 1:01PM EDT2023-02-170.380.400.780.00-119930.76%
PFE230616C000750002022-05-24 2:49PM EDT2023-06-160.900.861.00+0.05+5.88%2,0356,56627.45%
PFE240119C000750002022-05-23 10:38AM EDT2024-01-191.951.742.000.00-81,25727.50%
PutsforMay 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE220617P000750002022-05-09 10:42AM EDT2022-06-1726.3021.4021.800.00-1450.00%
PFE220916P000750002022-05-24 3:30PM EDT2022-09-1621.9021.5522.05-4.30-16.41%121541.26%
PFE221216P000750002022-03-17 2:49PM EDT2022-12-1622.2022.1023.450.00--5545.97%
PFE230120P000750002022-05-16 10:51AM EDT2023-01-2025.0021.6522.250.00-224231.15%
PFE230217P000750002022-03-17 10:12AM EDT2023-02-1722.7522.5023.250.00-1538.70%
PFE230616P000750002022-05-20 9:34AM EDT2023-06-1622.2522.1522.60-0.50-2.20%12427.59%
PFE240119P000750002022-05-19 10:16AM EDT2024-01-1926.0022.4523.450.00-12726.87%