Singapore markets close in 1 hour 30 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
50.94+0.28 (+0.55%)
At close: 04:03PM EDT
51.15 +0.21 (+0.41%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220701C000350002022-06-29 12:11PM EDT35.0016.130.000.000.00-100.00%
PFE220701C000400002022-06-22 2:06PM EDT40.009.450.000.000.00--00.00%
PFE220701C000410002022-06-21 9:37AM EDT41.006.420.000.000.00-1000.00%
PFE220701C000430002022-06-21 1:43PM EDT43.005.220.000.000.00-100.00%
PFE220701C000440002022-06-29 12:23PM EDT44.007.000.000.000.00-100.00%
PFE220701C000450002022-06-29 12:26PM EDT45.005.850.000.000.00-100.00%
PFE220701C000455002022-06-29 9:31AM EDT45.505.350.000.000.00-100.00%
PFE220701C000460002022-06-27 2:04PM EDT46.005.950.000.000.00-200.00%
PFE220701C000465002022-06-21 9:37AM EDT46.501.570.000.000.00-100.00%
PFE220701C000470002022-06-29 12:27PM EDT47.003.900.000.000.00-100.00%
PFE220701C000475002022-06-28 9:47AM EDT47.503.600.000.000.00-600.00%
PFE220701C000480002022-06-29 11:16AM EDT48.003.050.000.000.00-400.00%
PFE220701C000485002022-06-29 3:45PM EDT48.502.550.000.000.00-1600.00%
PFE220701C000490002022-06-29 3:57PM EDT49.001.990.000.000.00-3200.00%
PFE220701C000495002022-06-29 3:41PM EDT49.501.700.000.000.00-6500.00%
PFE220701C000500002022-06-29 3:59PM EDT50.001.190.000.000.00-61400.00%
PFE220701C000505002022-06-29 3:56PM EDT50.500.770.000.000.00-6500.00%
PFE220701C000510002022-06-29 3:59PM EDT51.000.530.000.000.00-1,31100.78%
PFE220701C000515002022-06-29 3:57PM EDT51.500.290.000.000.00-60306.25%
PFE220701C000520002022-06-29 3:58PM EDT52.000.150.000.000.00-90506.25%
PFE220701C000525002022-06-29 3:56PM EDT52.500.090.000.000.00-902012.50%
PFE220701C000530002022-06-29 3:59PM EDT53.000.050.000.000.00-633012.50%
PFE220701C000535002022-06-29 3:46PM EDT53.500.030.000.000.00-1,205012.50%
PFE220701C000540002022-06-29 3:18PM EDT54.000.020.000.000.00-74025.00%
PFE220701C000545002022-06-29 3:39PM EDT54.500.010.000.000.00-266025.00%
PFE220701C000550002022-06-29 3:31PM EDT55.000.020.000.000.00-43025.00%
PFE220701C000555002022-06-28 3:48PM EDT55.500.020.000.000.00-1025.00%
PFE220701C000560002022-06-29 12:40PM EDT56.000.010.000.000.00-12025.00%
PFE220701C000570002022-06-29 10:19AM EDT57.000.010.000.000.00-1050.00%
PFE220701C000580002022-06-27 11:31AM EDT58.000.010.000.000.00-70050.00%
PFE220701C000590002022-06-27 10:35AM EDT59.000.010.000.000.00-1050.00%
PFE220701C000600002022-06-28 11:59AM EDT60.000.020.000.000.00-3050.00%
PFE220701C000610002022-06-09 11:25AM EDT61.000.030.000.000.00-1050.00%
PFE220701C000650002022-06-09 1:20PM EDT65.000.010.000.000.00-1050.00%
PFE220701C000700002022-06-27 9:32AM EDT70.000.010.000.000.00-1050.00%
PFE220701C000750002022-06-21 9:37AM EDT75.000.020.000.000.00-10050.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220701P000350002022-06-16 12:54PM EDT35.000.030.000.000.00-1050.00%
PFE220701P000400002022-06-24 1:30PM EDT40.000.010.000.000.00-1050.00%
PFE220701P000405002022-06-24 1:01PM EDT40.500.010.000.000.00-6050.00%
PFE220701P000410002022-06-28 11:22AM EDT41.000.010.000.000.00-1050.00%
PFE220701P000415002022-06-24 10:47AM EDT41.500.010.000.000.00-45050.00%
PFE220701P000420002022-06-27 2:07PM EDT42.000.010.000.000.00-1050.00%
PFE220701P000425002022-06-23 2:13PM EDT42.500.020.000.000.00--050.00%
PFE220701P000430002022-06-27 3:56PM EDT43.000.010.000.000.00-1050.00%
PFE220701P000435002022-06-23 10:41AM EDT43.500.010.000.000.00--050.00%
PFE220701P000440002022-06-29 9:38AM EDT44.000.010.000.000.00-3050.00%
PFE220701P000445002022-06-28 2:48PM EDT44.500.010.000.000.00-18050.00%
PFE220701P000450002022-06-29 11:19AM EDT45.000.010.000.000.00-27050.00%
PFE220701P000455002022-06-28 2:53PM EDT45.500.020.000.000.00-2050.00%
PFE220701P000460002022-06-28 10:04AM EDT46.000.020.000.000.00-1025.00%
PFE220701P000465002022-06-29 10:47AM EDT46.500.010.000.000.00-1025.00%
PFE220701P000470002022-06-29 1:49PM EDT47.000.030.000.000.00-70025.00%
PFE220701P000475002022-06-29 10:37AM EDT47.500.020.000.000.00-3025.00%
PFE220701P000480002022-06-29 3:38PM EDT48.000.040.000.000.00-39025.00%
PFE220701P000485002022-06-29 3:39PM EDT48.500.050.000.000.00-250012.50%
PFE220701P000490002022-06-29 3:58PM EDT49.000.080.000.000.00-628012.50%
PFE220701P000495002022-06-29 3:59PM EDT49.500.140.000.000.00-447012.50%
PFE220701P000500002022-06-29 3:57PM EDT50.000.220.000.000.00-1,42106.25%
PFE220701P000505002022-06-29 3:56PM EDT50.500.370.000.000.00-64003.13%
PFE220701P000510002022-06-29 3:57PM EDT51.000.570.000.000.00-57500.00%
PFE220701P000515002022-06-29 3:55PM EDT51.500.860.000.000.00-3200.00%
PFE220701P000520002022-06-29 2:20PM EDT52.000.980.000.000.00-1400.00%
PFE220701P000525002022-06-29 3:52PM EDT52.501.650.000.000.00-1200.00%
PFE220701P000530002022-06-29 9:52AM EDT53.001.810.000.000.00-800.00%
PFE220701P000535002022-06-28 9:31AM EDT53.501.820.000.000.00-100.00%
PFE220701P000540002022-06-27 3:03PM EDT54.002.190.000.000.00-1900.00%
PFE220701P000545002022-06-27 3:03PM EDT54.502.640.000.000.00--00.00%
PFE220701P000550002022-06-29 12:07PM EDT55.003.870.000.000.00-100.00%
PFE220701P000555002022-06-27 1:47PM EDT55.503.550.000.000.00-100.00%
PFE220701P000560002022-06-28 11:38AM EDT56.004.990.000.000.00-100.00%
PFE220701P000570002022-05-23 9:57AM EDT57.004.308.008.550.00-20291.21%
PFE220701P000580002022-05-16 12:03AM EDT58.008.207.808.300.00--3213.28%