Singapore markets open in 5 hours 39 minutes
Straits Times Index
3,116.31 -49.19 (-1.55%) S&P 500
3,718.34 +71.05 (+1.95%) Dow
29,679.66 +544.67 (+1.87%) Nasdaq
11,043.91 +214.41 (+1.98%) BTC-USD
19,544.12 +419.87 (+2.20%) CMC Crypto 200
445.28 +16.49 (+3.85%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220930C00030000 | 2022-09-28 2:42PM EDT | 30.00 | 14.25 | 14.30 | 14.50 | -3.80 | -21.05% | 5 | 2 | 213.28% |
| PFE220930C00036000 | 2022-09-21 2:50PM EDT | 36.00 | 8.45 | 8.35 | 8.55 | 0.00 | - | - | 0 | 90.63% |
| PFE220930C00038000 | 2022-09-27 11:29AM EDT | 38.00 | 5.93 | 6.35 | 6.50 | 0.00 | - | 1 | 6 | 97.27% |
| PFE220930C00040000 | 2022-09-27 11:29AM EDT | 40.00 | 3.99 | 4.25 | 4.50 | 0.00 | - | 1 | 16 | 70.31% |
| PFE220930C00041000 | 2022-09-26 3:35PM EDT | 41.00 | 2.95 | 3.40 | 3.50 | 0.00 | - | 2 | 8 | 56.64% |
| PFE220930C00041500 | 2022-09-26 3:59PM EDT | 41.50 | 2.48 | 2.80 | 3.00 | 0.00 | - | 11 | 13 | 50.00% |
| PFE220930C00042000 | 2022-09-27 2:43PM EDT | 42.00 | 2.36 | 2.07 | 2.47 | 0.00 | - | 1 | 37 | 36.33% |
| PFE220930C00042500 | 2022-09-28 10:32AM EDT | 42.50 | 2.05 | 1.84 | 2.06 | -0.10 | -4.65% | 10 | 54 | 44.14% |
| PFE220930C00043000 | 2022-09-28 1:48PM EDT | 43.00 | 1.59 | 1.50 | 1.59 | +0.32 | +25.20% | 16 | 44 | 38.87% |
| PFE220930C00043500 | 2022-09-28 1:09PM EDT | 43.50 | 1.35 | 1.07 | 1.15 | +0.35 | +35.00% | 2 | 242 | 34.77% |
| PFE220930C00044000 | 2022-09-28 1:50PM EDT | 44.00 | 0.76 | 0.72 | 0.76 | +0.11 | +16.92% | 224 | 903 | 31.64% |
| PFE220930C00044500 | 2022-09-28 2:58PM EDT | 44.50 | 0.41 | 0.41 | 0.44 | +0.02 | +5.13% | 467 | 826 | 29.00% |
| PFE220930C00045000 | 2022-09-28 3:05PM EDT | 45.00 | 0.23 | 0.23 | 0.24 | 0.00 | - | 1,037 | 2,091 | 28.81% |
| PFE220930C00045500 | 2022-09-28 2:47PM EDT | 45.50 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 206 | 1,293 | 28.13% |
| PFE220930C00046000 | 2022-09-28 3:04PM EDT | 46.00 | 0.05 | 0.05 | 0.05 | -0.02 | -28.57% | 461 | 1,515 | 28.52% |
| PFE220930C00046500 | 2022-09-28 2:38PM EDT | 46.50 | 0.05 | 0.02 | 0.03 | +0.01 | +25.00% | 120 | 659 | 31.25% |
| PFE220930C00047000 | 2022-09-28 3:03PM EDT | 47.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 497 | 1,619 | 34.38% |
| PFE220930C00047500 | 2022-09-28 2:16PM EDT | 47.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 19 | 399 | 42.19% |
| PFE220930C00048000 | 2022-09-28 2:50PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 55 | 1,617 | 44.53% |
| PFE220930C00048500 | 2022-09-27 9:30AM EDT | 48.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 276 | 49.22% |
| PFE220930C00049000 | 2022-09-28 2:16PM EDT | 49.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 654 | 51.56% |
| PFE220930C00049500 | 2022-09-27 11:14AM EDT | 49.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 203 | 53.13% |
| PFE220930C00050000 | 2022-09-28 12:45PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 3,606 | 53.13% |
| PFE220930C00050500 | 2022-09-27 10:05AM EDT | 50.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 103 | 64.84% |
| PFE220930C00051000 | 2022-09-28 11:36AM EDT | 51.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 415 | 681 | 68.75% |
| PFE220930C00051500 | 2022-09-15 9:41AM EDT | 51.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 170 | 63 | 64.06% |
| PFE220930C00052000 | 2022-09-26 12:56PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 747 | 68.75% |
| PFE220930C00052500 | 2022-09-16 10:50AM EDT | 52.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 201 | 81.25% |
| PFE220930C00053000 | 2022-09-22 2:00PM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 45 | 434 | 85.94% |
| PFE220930C00053500 | 2022-09-15 2:58PM EDT | 53.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 15 | 89.06% |
| PFE220930C00054000 | 2022-09-22 12:30PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 406 | 50.00% |
| PFE220930C00055000 | 2022-09-27 12:49PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 121 | 50.00% |
| PFE220930C00056000 | 2022-09-22 10:57AM EDT | 56.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 67 | 107.81% |
| PFE220930C00057000 | 2022-09-22 10:57AM EDT | 57.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 58 | 272 | 115.63% |
| PFE220930C00058000 | 2022-09-16 10:32AM EDT | 58.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 122 | 121.88% |
| PFE220930C00059000 | 2022-09-01 2:18PM EDT | 59.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 25 | 112.50% |
| PFE220930C00060000 | 2022-09-14 1:09PM EDT | 60.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 5 | 150.78% |
| PFE220930C00070000 | 2022-09-16 9:41AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220930P00030000 | 2022-09-16 2:34PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 11 | 156.25% |
| PFE220930P00035000 | 2022-09-16 10:00AM EDT | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 27 | 114.06% |
| PFE220930P00036000 | 2022-09-22 3:40PM EDT | 36.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 2 | 122.66% |
| PFE220930P00037000 | 2022-09-23 3:16PM EDT | 37.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 93.75% |
| PFE220930P00038000 | 2022-09-26 12:29PM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 96 | 79.69% |
| PFE220930P00038500 | 2022-09-23 1:29PM EDT | 38.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 80 | 77 | 62.50% |
| PFE220930P00039000 | 2022-09-26 3:48PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 151 | 59.38% |
| PFE220930P00039500 | 2022-09-27 12:43PM EDT | 39.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 126 | 61.72% |
| PFE220930P00040000 | 2022-09-27 2:57PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 603 | 1,252 | 53.13% |
| PFE220930P00040500 | 2022-09-27 3:55PM EDT | 40.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 214 | 1,021 | 53.13% |
| PFE220930P00041000 | 2022-09-28 2:32PM EDT | 41.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 13 | 1,074 | 50.00% |
| PFE220930P00041500 | 2022-09-28 2:29PM EDT | 41.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 111 | 127 | 43.75% |
| PFE220930P00042000 | 2022-09-28 3:05PM EDT | 42.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 466 | 497 | 39.84% |
| PFE220930P00042500 | 2022-09-28 2:39PM EDT | 42.50 | 0.07 | 0.05 | 0.07 | -0.07 | -50.00% | 26 | 351 | 38.28% |
| PFE220930P00043000 | 2022-09-28 2:15PM EDT | 43.00 | 0.11 | 0.09 | 0.11 | -0.12 | -52.17% | 163 | 1,088 | 35.35% |
| PFE220930P00043500 | 2022-09-28 3:05PM EDT | 43.50 | 0.18 | 0.17 | 0.20 | -0.19 | -51.35% | 236 | 744 | 34.38% |
| PFE220930P00044000 | 2022-09-28 2:57PM EDT | 44.00 | 0.33 | 0.31 | 0.33 | -0.24 | -42.11% | 612 | 3,392 | 32.62% |
| PFE220930P00044500 | 2022-09-28 3:01PM EDT | 44.50 | 0.55 | 0.49 | 0.54 | -0.24 | -30.38% | 474 | 1,148 | 31.84% |
| PFE220930P00045000 | 2022-09-28 2:49PM EDT | 45.00 | 0.89 | 0.81 | 0.85 | -0.23 | -20.54% | 144 | 1,814 | 32.62% |
| PFE220930P00045500 | 2022-09-28 2:55PM EDT | 45.50 | 1.29 | 1.11 | 1.22 | -0.46 | -26.29% | 474 | 1,870 | 32.81% |
| PFE220930P00046000 | 2022-09-28 2:39PM EDT | 46.00 | 1.70 | 1.61 | 1.68 | -0.15 | -8.11% | 41 | 3,421 | 37.50% |
| PFE220930P00046500 | 2022-09-28 11:31AM EDT | 46.50 | 2.08 | 2.01 | 2.13 | -0.34 | -14.05% | 40 | 235 | 38.67% |
| PFE220930P00047000 | 2022-09-28 2:25PM EDT | 47.00 | 2.79 | 2.49 | 2.64 | -0.12 | -4.12% | 64 | 657 | 46.88% |
| PFE220930P00047500 | 2022-09-28 2:16PM EDT | 47.50 | 3.20 | 3.00 | 3.10 | -0.22 | -6.43% | 5 | 40 | 46.09% |
| PFE220930P00048000 | 2022-09-27 2:17PM EDT | 48.00 | 4.00 | 3.50 | 3.65 | 0.00 | - | 2 | 218 | 60.94% |
| PFE220930P00048500 | 2022-09-27 3:03PM EDT | 48.50 | 4.25 | 3.95 | 4.30 | 0.00 | - | 1 | 3 | 62.50% |
| PFE220930P00049000 | 2022-09-27 3:50PM EDT | 49.00 | 4.85 | 4.40 | 4.75 | 0.00 | - | 18 | 51 | 53.91% |
| PFE220930P00049500 | 2022-09-27 10:59AM EDT | 49.50 | 5.20 | 4.85 | 5.35 | 0.00 | - | 1 | 3 | 67.19% |
| PFE220930P00050000 | 2022-09-27 3:44PM EDT | 50.00 | 5.85 | 5.40 | 5.80 | 0.00 | - | 2 | 4 | 72.66% |
| PFE220930P00050500 | 2022-09-28 1:06PM EDT | 50.50 | 5.85 | 6.00 | 6.15 | -0.50 | -7.87% | 2 | 2 | 67.97% |
| PFE220930P00051000 | 2022-09-28 10:22AM EDT | 51.00 | 6.70 | 6.40 | 6.75 | +0.21 | +3.24% | 1 | 28 | 71.88% |
| PFE220930P00051500 | 2022-09-27 3:44PM EDT | 51.50 | 7.35 | 7.05 | 7.15 | 0.00 | - | 1 | 1 | 86.72% |
| PFE220930P00052000 | 2022-09-06 3:08PM EDT | 52.00 | 6.25 | 7.50 | 7.85 | 0.00 | - | 113 | 0 | 110.16% |
| PFE220930P00052500 | 2022-09-27 3:50PM EDT | 52.50 | 8.37 | 7.95 | 8.25 | 0.00 | - | 10 | 10 | 96.09% |
| PFE220930P00053000 | 2022-09-22 11:53AM EDT | 53.00 | 8.50 | 8.40 | 8.90 | 0.00 | - | 2 | 16 | 114.84% |
| PFE220930P00055000 | 2022-09-27 3:50PM EDT | 55.00 | 10.85 | 10.55 | 10.70 | 0.00 | - | 5 | 5 | 126.56% |
| PFE220930P00057000 | 2022-09-13 3:55PM EDT | 57.00 | 10.83 | 12.40 | 12.75 | 0.00 | - | 10 | 0 | 118.75% |
© 2022 Yahoo. All rights reserved.
