Singapore markets close in 1 hour 30 minutes
Straits Times Index
3,112.25 -22.62 (-0.72%) Nikkei
26,393.04 -411.56 (-1.54%) Hang Seng
21,923.32 -73.57 (-0.33%) FTSE 100
7,188.55 -123.77 (-1.69%) BTC-USD
19,437.24 -608.54 (-3.04%) CMC Crypto 200
417.84 -21.82 (-4.96%)
Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220701C00035000 | 2022-06-29 12:11PM EDT | 35.00 | 16.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE220701C00040000 | 2022-06-22 2:06PM EDT | 40.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE220701C00041000 | 2022-06-21 9:37AM EDT | 41.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE220701C00043000 | 2022-06-21 1:43PM EDT | 43.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE220701C00044000 | 2022-06-29 12:23PM EDT | 44.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE220701C00045000 | 2022-06-29 12:26PM EDT | 45.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE220701C00045500 | 2022-06-29 9:31AM EDT | 45.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE220701C00046000 | 2022-06-27 2:04PM EDT | 46.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE220701C00046500 | 2022-06-21 9:37AM EDT | 46.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE220701C00047000 | 2022-06-29 12:27PM EDT | 47.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE220701C00047500 | 2022-06-28 9:47AM EDT | 47.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE220701C00048000 | 2022-06-29 11:16AM EDT | 48.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE220701C00048500 | 2022-06-29 3:45PM EDT | 48.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PFE220701C00049000 | 2022-06-29 3:57PM EDT | 49.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| PFE220701C00049500 | 2022-06-29 3:41PM EDT | 49.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| PFE220701C00050000 | 2022-06-29 3:59PM EDT | 50.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 0.00% |
| PFE220701C00050500 | 2022-06-29 3:56PM EDT | 50.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| PFE220701C00051000 | 2022-06-29 3:59PM EDT | 51.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,311 | 0 | 0.78% |
| PFE220701C00051500 | 2022-06-29 3:57PM EDT | 51.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 6.25% |
| PFE220701C00052000 | 2022-06-29 3:58PM EDT | 52.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 905 | 0 | 6.25% |
| PFE220701C00052500 | 2022-06-29 3:56PM EDT | 52.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 902 | 0 | 12.50% |
| PFE220701C00053000 | 2022-06-29 3:59PM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 633 | 0 | 12.50% |
| PFE220701C00053500 | 2022-06-29 3:46PM EDT | 53.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,205 | 0 | 12.50% |
| PFE220701C00054000 | 2022-06-29 3:18PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| PFE220701C00054500 | 2022-06-29 3:39PM EDT | 54.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 25.00% |
| PFE220701C00055000 | 2022-06-29 3:31PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| PFE220701C00055500 | 2022-06-28 3:48PM EDT | 55.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PFE220701C00056000 | 2022-06-29 12:40PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| PFE220701C00057000 | 2022-06-29 10:19AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE220701C00058000 | 2022-06-27 11:31AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| PFE220701C00059000 | 2022-06-27 10:35AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE220701C00060000 | 2022-06-28 11:59AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PFE220701C00061000 | 2022-06-09 11:25AM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE220701C00065000 | 2022-06-09 1:20PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE220701C00070000 | 2022-06-27 9:32AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE220701C00075000 | 2022-06-21 9:37AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220701P00035000 | 2022-06-16 12:54PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE220701P00040000 | 2022-06-24 1:30PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE220701P00040500 | 2022-06-24 1:01PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PFE220701P00041000 | 2022-06-28 11:22AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE220701P00041500 | 2022-06-24 10:47AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| PFE220701P00042000 | 2022-06-27 2:07PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE220701P00042500 | 2022-06-23 2:13PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PFE220701P00043000 | 2022-06-27 3:56PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE220701P00043500 | 2022-06-23 10:41AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PFE220701P00044000 | 2022-06-29 9:38AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PFE220701P00044500 | 2022-06-28 2:48PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| PFE220701P00045000 | 2022-06-29 11:19AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| PFE220701P00045500 | 2022-06-28 2:53PM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE220701P00046000 | 2022-06-28 10:04AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PFE220701P00046500 | 2022-06-29 10:47AM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PFE220701P00047000 | 2022-06-29 1:49PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| PFE220701P00047500 | 2022-06-29 10:37AM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PFE220701P00048000 | 2022-06-29 3:38PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| PFE220701P00048500 | 2022-06-29 3:39PM EDT | 48.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| PFE220701P00049000 | 2022-06-29 3:58PM EDT | 49.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 628 | 0 | 12.50% |
| PFE220701P00049500 | 2022-06-29 3:59PM EDT | 49.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 12.50% |
| PFE220701P00050000 | 2022-06-29 3:57PM EDT | 50.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,421 | 0 | 6.25% |
| PFE220701P00050500 | 2022-06-29 3:56PM EDT | 50.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 3.13% |
| PFE220701P00051000 | 2022-06-29 3:57PM EDT | 51.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 0.00% |
| PFE220701P00051500 | 2022-06-29 3:55PM EDT | 51.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| PFE220701P00052000 | 2022-06-29 2:20PM EDT | 52.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PFE220701P00052500 | 2022-06-29 3:52PM EDT | 52.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PFE220701P00053000 | 2022-06-29 9:52AM EDT | 53.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PFE220701P00053500 | 2022-06-28 9:31AM EDT | 53.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE220701P00054000 | 2022-06-27 3:03PM EDT | 54.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PFE220701P00054500 | 2022-06-27 3:03PM EDT | 54.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE220701P00055000 | 2022-06-29 12:07PM EDT | 55.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE220701P00055500 | 2022-06-27 1:47PM EDT | 55.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE220701P00056000 | 2022-06-28 11:38AM EDT | 56.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE220701P00057000 | 2022-05-23 9:57AM EDT | 57.00 | 4.30 | 8.00 | 8.55 | 0.00 | - | 2 | 0 | 291.21% |
| PFE220701P00058000 | 2022-05-16 12:03AM EDT | 58.00 | 8.20 | 7.80 | 8.30 | 0.00 | - | - | 3 | 213.28% |
© 2022 Yahoo. All rights reserved.
