PFE - Pfizer Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240119C000200002023-06-02 12:54PM EDT20.0018.6518.4018.60-0.75-3.87%21850.59%
PFE240119C000225002023-05-23 10:14AM EDT22.5016.1015.9516.150.00-75344.43%
PFE240119C000250002023-06-02 1:01PM EDT25.0013.8413.5513.80+0.41+3.05%229941.07%
PFE240119C000280002023-05-30 10:10AM EDT28.009.7110.7011.000.00-1011336.13%
PFE240119C000300002023-06-02 11:12AM EDT30.009.309.059.20+0.50+5.68%1171,78733.25%
PFE240119C000330002023-06-02 3:58PM EDT33.006.626.506.65+0.22+3.44%81,26929.37%
PFE240119C000350002023-06-02 3:59PM EDT35.005.105.005.15+0.24+4.94%6333,43927.61%
PFE240119C000380002023-06-02 2:46PM EDT38.003.253.103.20+0.25+8.33%2765,04125.04%
PFE240119C000400002023-06-02 3:44PM EDT40.002.212.182.22+0.11+5.24%1,83013,11224.00%
PFE240119C000430002023-06-02 3:47PM EDT43.001.191.161.30+0.05+4.39%9411,77724.02%
PFE240119C000450002023-06-02 3:54PM EDT45.000.780.720.80+0.04+5.41%31938,29223.10%
PFE240119C000470002023-06-02 3:38PM EDT47.000.520.450.540.00-9616,58523.37%
PFE240119C000500002023-06-02 3:32PM EDT50.000.290.270.30+0.01+3.57%13141,41823.83%
PFE240119C000525002023-06-02 3:59PM EDT52.500.180.160.19+0.01+5.88%2011,91424.41%
PFE240119C000550002023-06-02 3:52PM EDT55.000.130.120.130.00-2025,09125.24%
PFE240119C000575002023-06-02 2:06PM EDT57.500.090.070.090.00-108,94725.98%
PFE240119C000600002023-06-02 3:52PM EDT60.000.080.050.07+0.01+14.29%312,20227.15%
PFE240119C000625002023-06-02 3:52PM EDT62.500.060.040.050.00-95,93227.74%
PFE240119C000650002023-05-30 3:39PM EDT65.000.040.040.050.00-15,39829.69%
PFE240119C000700002023-06-01 11:03AM EDT70.000.040.030.040.00-12,75732.23%
PFE240119C000750002023-05-30 10:01AM EDT75.000.010.020.030.00-13,19633.99%
PFE240119C000800002023-05-25 10:56AM EDT80.000.010.000.030.00-501,97636.72%
PFE240119C000850002023-05-26 1:08PM EDT85.000.020.010.030.00-12,91439.45%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240119P000200002023-06-02 3:19PM EDT20.000.070.060.070.00-41,86540.63%
PFE240119P000225002023-06-02 2:59PM EDT22.500.100.100.12-0.03-23.08%223,52137.21%
PFE240119P000250002023-06-02 3:57PM EDT25.000.180.170.22-0.02-10.00%2520,29334.82%
PFE240119P000280002023-06-02 3:35PM EDT28.000.330.300.36-0.09-21.43%272,80830.57%
PFE240119P000300002023-06-02 2:00PM EDT30.000.480.470.53-0.07-12.73%14942,63528.42%
PFE240119P000330002023-06-02 2:06PM EDT33.000.870.860.91-0.15-14.71%149,67825.05%
PFE240119P000350002023-06-02 3:35PM EDT35.001.331.301.35-0.15-10.14%40423,27423.39%
PFE240119P000380002023-06-02 3:50PM EDT38.002.332.332.38-0.21-8.27%86020,04421.22%
PFE240119P000400002023-06-02 3:48PM EDT40.003.253.303.45-0.40-10.96%4930,43020.61%
PFE240119P000430002023-06-02 11:00AM EDT43.005.255.355.60-0.45-7.89%314,11820.76%
PFE240119P000450002023-06-02 1:29PM EDT45.006.946.957.15-0.41-5.58%7919,81219.65%
PFE240119P000470002023-06-01 10:57AM EDT47.009.078.759.050.00-32,53321.53%
PFE240119P000500002023-06-02 3:38PM EDT50.0011.6011.6011.90-0.45-3.73%14090423.10%
PFE240119P000525002023-06-01 10:17AM EDT52.5014.3413.8014.500.00-112928.22%
PFE240119P000550002023-06-01 3:17PM EDT55.0016.8516.5516.750.00-5512424.61%
PFE240119P000575002023-05-24 10:22AM EDT57.5018.3518.9519.400.00-11731.64%
PFE240119P000600002023-05-23 3:33PM EDT60.0020.3021.5021.750.00-11729.30%
PFE240119P000625002023-05-17 2:26PM EDT62.5025.6023.9024.250.00-1006031.45%
PFE240119P000650002023-03-10 3:58PM EDT65.0025.4823.2024.150.00-100.00%
PFE240119P000700002023-02-08 4:50PM EDT70.0026.0130.3030.900.00-1000.00%
PFE240119P000750002023-04-10 9:30AM EDT75.0033.760.000.000.00-220.00%
PFE240119P000800002023-04-12 12:01PM EDT80.0038.5542.5542.750.00-1165.87%
PFE240119P000850002023-01-24 12:57PM EDT85.0040.8542.2043.050.00-200.00%