Singapore markets close in 6 hours 19 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.40-0.58 (-1.76%)
At close: 04:02PM EDT
32.37 -0.03 (-0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230929C000240002023-09-22 10:07AM EDT24.008.698.358.55+0.04+0.46%82175.00%
PFE230929C000260002023-09-07 10:20AM EDT26.008.356.356.450.00-15150.00%
PFE230929C000270002023-09-25 9:30AM EDT27.005.655.355.450.00-1050.00%
PFE230929C000280002023-09-26 10:13AM EDT28.004.704.354.45-0.25-5.05%52050.00%
PFE230929C000285002023-09-26 11:52AM EDT28.504.253.853.95-0.04-0.93%24050.00%
PFE230929C000290002023-09-19 12:35PM EDT29.004.803.353.450.00-1576.56%
PFE230929C000295002023-09-22 11:20AM EDT29.503.172.792.980.00--2075.00%
PFE230929C000300002023-09-26 9:41AM EDT30.002.732.322.49+0.14+5.41%52666.41%
PFE230929C000305002023-09-20 9:59AM EDT30.503.401.802.020.00--160.94%
PFE230929C000310002023-09-26 11:21AM EDT31.001.711.341.46-0.29-14.50%717339.45%
PFE230929C000315002023-09-26 3:59PM EDT31.501.000.951.00-0.30-23.08%1002934.38%
PFE230929C000320002023-09-26 3:51PM EDT32.000.610.550.60-0.44-41.90%78039031.45%
PFE230929C000325002023-09-26 3:59PM EDT32.500.280.270.29-0.36-56.25%1,0331,56128.71%
PFE230929C000330002023-09-26 3:59PM EDT33.000.110.100.11-0.21-65.62%2,8013,45227.54%
PFE230929C000335002023-09-26 3:59PM EDT33.500.030.030.04-0.10-76.92%1,2293,95428.52%
PFE230929C000340002023-09-26 3:57PM EDT34.000.020.010.02-0.02-50.00%5944,97932.03%
PFE230929C000345002023-09-26 3:22PM EDT34.500.020.010.020.00-1041,70039.84%
PFE230929C000350002023-09-26 2:34PM EDT35.000.010.000.01-0.01-50.00%634,90842.19%
PFE230929C000355002023-09-26 11:38AM EDT35.500.010.000.020.00-1964553.91%
PFE230929C000360002023-09-26 1:17PM EDT36.000.010.000.010.00-32,88050.00%
PFE230929C000365002023-09-22 11:54AM EDT36.500.010.000.010.00-22056.25%
PFE230929C000370002023-09-26 3:53PM EDT37.000.010.000.010.00-152,41559.38%
PFE230929C000375002023-09-18 12:34PM EDT37.500.020.000.010.00-205465.63%
PFE230929C000380002023-09-26 3:55PM EDT38.000.010.000.010.00-412,05871.88%
PFE230929C000390002023-09-25 2:13PM EDT39.000.010.000.010.00-11,06081.25%
PFE230929C000395002023-09-13 9:35AM EDT39.500.020.000.010.00--287.50%
PFE230929C000400002023-09-25 10:04AM EDT40.000.010.000.010.00-161,60390.63%
PFE230929C000410002023-09-20 10:20AM EDT41.000.010.000.020.00-2697109.38%
PFE230929C000420002023-09-08 11:48AM EDT42.000.010.000.010.00-3380109.38%
PFE230929C000430002023-08-29 1:49PM EDT43.000.030.000.010.00-30140118.75%
PFE230929C000440002023-08-16 10:14AM EDT44.000.010.000.020.00--1137.50%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230929P000250002023-09-15 3:22PM EDT25.000.010.000.020.00--1121.88%
PFE230929P000270002023-08-23 1:56PM EDT27.000.010.000.020.00-1089.06%
PFE230929P000280002023-09-26 11:24AM EDT28.000.010.000.01-0.01-50.00%2165.63%
PFE230929P000290002023-09-11 10:28AM EDT29.000.020.000.010.00-12421753.13%
PFE230929P000295002023-09-22 3:11PM EDT29.500.010.000.010.00--3050.00%
PFE230929P000300002023-09-25 11:30AM EDT30.000.010.000.010.00-211342.19%
PFE230929P000305002023-09-25 3:51PM EDT30.500.020.010.020.00-47442339.06%
PFE230929P000310002023-09-26 11:43AM EDT31.000.020.020.030.00-4739033.20%
PFE230929P000315002023-09-26 3:50PM EDT31.500.060.060.07+0.03+100.00%12943730.47%
PFE230929P000320002023-09-26 3:57PM EDT32.000.160.150.17+0.09+128.57%84358728.52%
PFE230929P000325002023-09-26 3:58PM EDT32.500.360.360.38+0.20+125.00%1551,26327.93%
PFE230929P000330002023-09-26 3:59PM EDT33.000.680.680.72+0.34+100.00%1591,66628.71%
PFE230929P000335002023-09-26 3:58PM EDT33.501.081.101.21+0.41+61.19%3281,00439.26%
PFE230929P000340002023-09-26 3:52PM EDT34.001.571.591.67+0.48+44.04%782,26243.36%
PFE230929P000345002023-09-26 3:21PM EDT34.502.002.082.20+0.37+22.70%112,83258.20%
PFE230929P000350002023-09-26 3:47PM EDT35.002.562.582.65+0.31+13.78%45056.64%
PFE230929P000355002023-09-22 10:34AM EDT35.502.943.053.350.00-411175.78%
PFE230929P000360002023-09-26 1:07PM EDT36.003.213.553.80-0.14-4.18%105878.52%
PFE230929P000365002023-09-21 10:15AM EDT36.502.964.054.300.00--086.33%
PFE230929P000370002023-09-26 2:21PM EDT37.004.514.554.75+0.11+2.50%522886.33%
PFE230929P000375002023-09-25 9:41AM EDT37.505.005.055.200.00-2182.81%
PFE230929P000380002023-09-25 10:05AM EDT38.005.345.555.800.00-20108.20%
PFE230929P000390002023-09-15 12:41PM EDT39.004.826.556.700.00-10100.00%
PFE230929P000395002023-09-22 11:42AM EDT39.506.707.057.350.00--0135.94%
PFE230929P000400002023-09-22 3:09PM EDT40.007.257.557.800.00-11134.38%
PFE230929P000410002023-08-25 3:41PM EDT41.004.638.258.400.00-1700.00%
PFE230929P000450002023-09-25 3:35PM EDT45.0012.1512.5512.750.00-10179.69%