PFE - Pfizer Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE250117C000200002023-06-02 10:10AM EDT20.0018.600.000.000.00-1900.00%
PFE250117C000225002023-06-05 3:58PM EDT22.5016.480.000.000.00-500.00%
PFE250117C000250002023-06-05 3:37PM EDT25.0014.210.000.000.00-300.00%
PFE250117C000275002023-06-05 2:50PM EDT27.5012.000.000.000.00-100.00%
PFE250117C000300002023-06-05 3:58PM EDT30.0010.080.000.000.00-2300.00%
PFE250117C000325002023-06-05 10:17AM EDT32.508.300.000.000.00-200.00%
PFE250117C000350002023-06-05 12:03PM EDT35.006.780.000.000.00-1900.00%
PFE250117C000375002023-06-05 11:23AM EDT37.505.250.000.000.00-600.00%
PFE250117C000400002023-06-05 1:34PM EDT40.004.000.000.000.00-6700.78%
PFE250117C000425002023-06-05 2:24PM EDT42.502.950.000.000.00-201.56%
PFE250117C000450002023-06-05 1:16PM EDT45.002.250.000.000.00-2803.13%
PFE250117C000475002023-06-05 10:50AM EDT47.501.600.000.000.00-103.13%
PFE250117C000500002023-06-05 2:33PM EDT50.001.120.000.000.00-10606.25%
PFE250117C000525002023-06-05 1:58PM EDT52.500.810.000.000.00-206.25%
PFE250117C000550002023-06-05 10:11AM EDT55.000.610.000.000.00-106.25%
PFE250117C000575002023-06-02 3:09PM EDT57.500.470.000.000.00-11106.25%
PFE250117C000600002023-06-05 9:32AM EDT60.000.340.000.000.00-206.25%
PFE250117C000625002023-06-05 3:45PM EDT62.500.240.000.000.00-306.25%
PFE250117C000650002023-05-24 11:11AM EDT65.000.230.000.000.00-1706.25%
PFE250117C000700002023-05-31 2:47PM EDT70.000.120.000.000.00-1012.50%
PFE250117C000750002023-05-02 10:55AM EDT75.000.110.040.530.00-217132.79%
PFE250117C000800002023-06-05 9:57AM EDT80.000.070.000.000.00-66012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE250117P000200002023-06-05 12:20PM EDT20.000.270.000.000.00-8012.50%
PFE250117P000225002023-06-02 12:21PM EDT22.500.420.000.000.00-1012.50%
PFE250117P000250002023-06-05 9:58AM EDT25.000.620.000.000.00-10006.25%
PFE250117P000275002023-05-31 2:24PM EDT27.501.050.000.000.00-10006.25%
PFE250117P000300002023-06-05 3:51PM EDT30.001.300.000.000.00-406.25%
PFE250117P000325002023-06-05 1:24PM EDT32.501.840.000.000.00-103.13%
PFE250117P000350002023-06-05 3:56PM EDT35.002.520.000.000.00-501.56%
PFE250117P000375002023-06-05 1:12PM EDT37.503.500.000.000.00-2200.78%
PFE250117P000400002023-06-05 12:58PM EDT40.004.600.000.000.00-60000.00%
PFE250117P000425002023-06-01 11:17AM EDT42.506.400.000.000.00-500.00%
PFE250117P000450002023-06-02 10:50AM EDT45.007.800.000.000.00-100.00%
PFE250117P000475002023-05-22 11:13AM EDT47.5010.130.000.000.00-200.00%
PFE250117P000500002023-05-30 3:57PM EDT50.0013.050.000.000.00-100.00%
PFE250117P000525002023-05-15 9:48AM EDT52.5015.100.000.000.00-1000.00%
PFE250117P000550002023-05-22 11:47AM EDT55.0016.750.000.000.00-200.00%
PFE250117P000575002023-03-17 11:54AM EDT57.5017.2316.3016.650.00-4100.00%
PFE250117P000600002023-05-24 2:59PM EDT60.0021.270.000.000.00-200.00%
PFE250117P000625002023-04-11 2:43PM EDT62.5020.7024.7525.350.00--134.74%
PFE250117P000650002023-02-16 1:19PM EDT65.0022.1224.3525.450.00-110.00%
PFE250117P000700002023-05-30 10:53AM EDT70.0033.000.000.000.00-100.00%
PFE250117P000800002023-05-26 3:21PM EDT80.0042.230.000.000.00-100.00%