U.S. markets open in 7 hours 34 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.68+0.21 (+0.51%)
At close: 4:02PM EDT
In The Money
Show:ListStraddle
CallsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE210730C000320002021-07-23 3:58PM EDT32.009.900.000.000.00-100.00%
PFE210730C000335002021-07-23 10:08AM EDT33.508.300.000.000.00-7000.00%
PFE210730C000340002021-07-23 11:21AM EDT34.007.710.000.000.00-2600.00%
PFE210730C000345002021-07-22 2:14PM EDT34.506.950.000.000.00-100.00%
PFE210730C000350002021-07-19 12:11AM EDT35.005.300.000.000.00--00.00%
PFE210730C000360002021-07-16 3:29PM EDT36.004.310.000.000.00-100.00%
PFE210730C000365002021-07-23 10:17AM EDT36.505.250.000.000.00-200.00%
PFE210730C000370002021-07-23 2:56PM EDT37.004.700.000.000.00-10800.00%
PFE210730C000375002021-07-23 3:36PM EDT37.504.250.000.000.00-5300.00%
PFE210730C000380002021-07-23 3:53PM EDT38.003.750.000.000.00-6700.00%
PFE210730C000385002021-07-23 3:59PM EDT38.503.200.000.000.00-4000.00%
PFE210730C000390002021-07-23 3:59PM EDT39.002.710.000.000.00-9500.00%
PFE210730C000395002021-07-23 3:13PM EDT39.502.240.000.000.00-6300.00%
PFE210730C000400002021-07-23 3:59PM EDT40.001.810.000.000.00-1,48800.00%
PFE210730C000405002021-07-23 3:57PM EDT40.501.400.000.000.00-23100.00%
PFE210730C000410002021-07-23 3:59PM EDT41.001.020.000.000.00-2,53500.00%
PFE210730C000415002021-07-23 3:59PM EDT41.500.750.000.000.00-3,06600.00%
PFE210730C000420002021-07-23 3:59PM EDT42.000.530.000.000.00-14,56301.56%
PFE210730C000425002021-07-23 3:59PM EDT42.500.360.000.000.00-1,66406.25%
PFE210730C000430002021-07-23 3:59PM EDT43.000.250.000.000.00-2,82006.25%
PFE210730C000435002021-07-23 3:56PM EDT43.500.190.000.000.00-552012.50%
PFE210730C000440002021-07-23 3:59PM EDT44.000.130.000.000.00-826012.50%
PFE210730C000445002021-07-23 3:59PM EDT44.500.090.000.000.00-649012.50%
PFE210730C000450002021-07-23 3:52PM EDT45.000.070.000.000.00-1,545012.50%
PFE210730C000455002021-07-23 3:45PM EDT45.500.060.000.000.00-753025.00%
PFE210730C000460002021-07-23 3:59PM EDT46.000.050.000.000.00-198025.00%
PFE210730C000465002021-07-23 3:57PM EDT46.500.030.000.000.00-224025.00%
PutsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PFE210730P000320002021-07-21 10:33AM EDT32.000.010.000.000.00-959050.00%
PFE210730P000325002021-07-21 10:30AM EDT32.500.020.000.000.00-5050.00%
PFE210730P000330002021-07-21 10:30AM EDT33.000.030.000.000.00-6050.00%
PFE210730P000335002021-07-22 12:43PM EDT33.500.010.000.000.00-5050.00%
PFE210730P000340002021-07-22 2:15PM EDT34.000.020.000.000.00-1050.00%
PFE210730P000345002021-07-21 3:42PM EDT34.500.030.000.000.00-9050.00%
PFE210730P000350002021-07-22 9:37AM EDT35.000.010.000.000.00-10050.00%
PFE210730P000355002021-07-21 12:03PM EDT35.500.020.000.000.00-52025.00%
PFE210730P000360002021-07-23 11:37AM EDT36.000.010.000.000.00-54025.00%
PFE210730P000365002021-07-23 2:20PM EDT36.500.030.000.000.00-23025.00%
PFE210730P000370002021-07-23 3:52PM EDT37.000.010.000.000.00-246025.00%
PFE210730P000375002021-07-23 3:40PM EDT37.500.020.000.000.00-502025.00%
PFE210730P000380002021-07-23 3:05PM EDT38.000.040.000.000.00-623025.00%
PFE210730P000385002021-07-23 3:58PM EDT38.500.060.000.000.00-58012.50%
PFE210730P000390002021-07-23 3:58PM EDT39.000.090.000.000.00-648012.50%
PFE210730P000395002021-07-23 3:58PM EDT39.500.130.000.000.00-698012.50%
PFE210730P000400002021-07-23 3:59PM EDT40.000.230.000.000.00-1,418012.50%
PFE210730P000405002021-07-23 3:59PM EDT40.500.350.000.000.00-34206.25%
PFE210730P000410002021-07-23 3:59PM EDT41.000.550.000.000.00-1,06703.13%
PFE210730P000415002021-07-23 3:59PM EDT41.500.820.000.000.00-70401.56%
PFE210730P000420002021-07-23 3:59PM EDT42.001.140.000.000.00-1,22500.00%
PFE210730P000425002021-07-23 3:30PM EDT42.501.500.000.000.00-27600.00%
PFE210730P000430002021-07-23 2:40PM EDT43.001.910.000.000.00-11500.00%
PFE210730P000435002021-07-23 3:17PM EDT43.502.360.000.000.00-600.00%
PFE210730P000440002021-07-23 12:00PM EDT44.002.840.000.000.00-100.00%
PFE210730P000445002021-07-23 3:10PM EDT44.503.300.000.000.00-100.00%
PFE210730P000450002021-07-23 3:58PM EDT45.003.800.000.000.00-100.00%
PFE210730P000455002021-07-23 3:08PM EDT45.504.250.000.000.00-100.00%
PFE210730P000460002021-07-20 1:10PM EDT46.005.130.000.000.00-100.00%
PFE210730P000465002021-07-23 3:06PM EDT46.505.270.000.000.00-100.00%