Singapore markets close in 7 hours 18 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.42-0.27 (-1.05%)
At close: 04:01PM EDT
25.42 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240419C000150002024-04-16 10:13AM EDT15.0010.909.7511.500.00-130478.13%
PFE240419C000175002024-04-10 10:53AM EDT17.508.957.208.000.00-438293.75%
PFE240419C000190002024-03-25 10:13AM EDT19.008.355.407.500.00-16199.22%
PFE240419C000200002024-04-17 12:30PM EDT20.005.435.105.90-0.44-7.50%21238203.13%
PFE240419C000210002024-04-17 11:09AM EDT21.004.363.755.50-1.44-24.83%249214.84%
PFE240419C000220002024-04-09 12:12PM EDT22.004.752.883.500.00-33135.94%
PFE240419C000225002024-04-17 9:45AM EDT22.503.012.372.99-0.32-9.61%5225115.63%
PFE240419C000230002024-04-17 3:55PM EDT23.002.492.122.69-0.46-15.59%19119150.39%
PFE240419C000235002024-04-17 1:43PM EDT23.502.070.812.20-0.35-14.46%113130.86%
PFE240419C000240002024-04-17 3:33PM EDT24.001.541.201.61-0.23-12.99%5792592.58%
PFE240419C000245002024-04-17 3:55PM EDT24.500.990.920.99-0.33-25.00%426248.44%
PFE240419C000250002024-04-17 3:58PM EDT25.000.510.480.52-0.28-35.44%2,8841,88134.57%
PFE240419C000255002024-04-17 3:59PM EDT25.500.180.160.18-0.20-52.63%3,7511,93528.91%
PFE240419C000260002024-04-17 3:58PM EDT26.000.040.040.05-0.11-73.33%9,88419,22430.86%
PFE240419C000265002024-04-17 3:59PM EDT26.500.010.010.02-0.04-80.00%2,1369,19136.72%
PFE240419C000270002024-04-17 3:33PM EDT27.000.010.000.01-0.02-66.67%79611,08443.75%
PFE240419C000275002024-04-17 3:55PM EDT27.500.010.000.010.00-13732,11450.00%
PFE240419C000280002024-04-17 3:23PM EDT28.000.010.000.010.00-3315,31259.38%
PFE240419C000285002024-04-17 11:42AM EDT28.500.010.000.010.00-43,88968.75%
PFE240419C000290002024-04-17 3:51PM EDT29.000.030.000.01+0.02+200.00%2226,51275.00%
PFE240419C000295002024-04-17 3:33PM EDT29.500.010.000.010.00-23,82784.38%
PFE240419C000300002024-04-17 3:45PM EDT30.000.010.000.010.00-12944,44993.75%
PFE240419C000305002024-04-17 1:55PM EDT30.500.020.000.01+0.01+100.00%1974100.00%
PFE240419C000310002024-04-17 2:23PM EDT31.000.010.000.01-0.05-83.33%816,235106.25%
PFE240419C000315002024-04-04 12:48PM EDT31.500.030.000.230.00-187192.19%
PFE240419C000320002024-04-17 9:31AM EDT32.000.030.000.010.00-193125.00%
PFE240419C000325002024-04-17 1:53PM EDT32.500.010.000.010.00-612,130131.25%
PFE240419C000330002024-03-25 1:19PM EDT33.000.030.000.010.00-100103137.50%
PFE240419C000340002024-04-17 1:52PM EDT34.000.010.000.010.00-23,235150.00%
PFE240419C000350002024-04-17 3:02PM EDT35.000.010.000.01-0.06-85.71%65,959162.50%
PFE240419C000360002024-04-09 11:31AM EDT36.000.010.000.010.00-102,425175.00%
PFE240419C000375002024-04-15 3:30PM EDT37.500.010.000.010.00-12,352193.75%
PFE240419C000390002024-04-10 3:47PM EDT39.000.010.000.010.00-11,546212.50%
PFE240419C000400002024-03-28 3:51PM EDT40.000.010.000.010.00-11,501225.00%
PFE240419C000410002024-04-12 2:06PM EDT41.000.010.000.010.00-21,261237.50%
PFE240419C000425002024-04-16 12:20PM EDT42.500.010.000.010.00-12,157250.00%
PFE240419C000440002024-03-18 9:46AM EDT44.000.010.000.010.00-31,558262.50%
PFE240419C000450002024-03-04 12:22PM EDT45.000.010.000.060.00-1715334.38%
PFE240419C000460002023-12-01 4:44PM EDT46.000.070.000.080.00-11359.38%
PFE240419C000475002024-01-08 11:03AM EDT47.500.010.000.070.00-10805368.75%
PFE240419C000490002023-10-16 12:46PM EDT49.000.060.000.130.00-8174417.19%
PFE240419C000500002024-03-07 12:59PM EDT50.000.010.000.010.00-10703312.50%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240419P000150002024-04-16 10:39AM EDT15.000.010.000.020.00-200453293.75%
PFE240419P000175002024-03-26 10:40AM EDT17.500.010.000.020.00-5741212.50%
PFE240419P000180002024-04-11 9:31AM EDT18.000.010.000.040.00--2218.75%
PFE240419P000190002024-03-04 10:45AM EDT19.000.040.000.060.00-5106199.22%
PFE240419P000200002024-04-17 12:29PM EDT20.000.010.000.020.00-1830143.75%
PFE240419P000210002024-04-08 2:05PM EDT21.000.010.000.120.00-381,680159.38%
PFE240419P000225002024-04-16 2:42PM EDT22.500.010.000.010.00-21,65971.88%
PFE240419P000230002024-04-15 1:16PM EDT23.000.010.000.010.00-21,15259.38%
PFE240419P000235002024-04-17 9:46AM EDT23.500.010.000.01-0.01-50.00%131450.00%
PFE240419P000240002024-04-17 1:51PM EDT24.000.010.000.010.00-564,11142.19%
PFE240419P000245002024-04-17 3:36PM EDT24.500.020.010.02+0.01+100.00%1,1421,97034.38%
PFE240419P000250002024-04-17 3:59PM EDT25.000.060.050.06+0.01+20.00%2,75230,81427.74%
PFE240419P000255002024-04-17 3:59PM EDT25.500.230.230.25+0.06+35.29%2,6552,63027.74%
PFE240419P000260002024-04-17 3:56PM EDT26.000.510.580.77+0.08+18.60%1,64233,50655.08%
PFE240419P000265002024-04-17 3:47PM EDT26.501.021.031.27+0.20+24.39%1,3786,57651.56%
PFE240419P000270002024-04-17 2:55PM EDT27.001.591.361.80+0.30+23.26%10,9486,70198.83%
PFE240419P000275002024-04-17 3:34PM EDT27.502.001.832.29+0.20+11.11%18,25126,805113.67%
PFE240419P000280002024-04-17 3:43PM EDT28.002.502.472.76+0.23+10.13%39720980.47%
PFE240419P000285002024-04-17 12:04PM EDT28.503.153.053.80+0.50+18.87%152171.88%
PFE240419P000290002024-04-17 2:34PM EDT29.003.502.914.30+0.32+10.06%7,6422,47596.88%
PFE240419P000295002024-04-17 3:49PM EDT29.504.003.254.70+0.42+11.73%3021252.93%
PFE240419P000300002024-04-17 3:49PM EDT30.004.504.505.00+0.25+5.88%2,1801,588175.00%
PFE240419P000305002024-04-09 10:05AM EDT30.503.305.006.900.00-11325.98%
PFE240419P000310002024-04-17 3:49PM EDT31.005.504.806.20+0.40+7.84%14243298.05%
PFE240419P000315002024-04-05 10:58AM EDT31.505.056.006.800.00-450250.39%
PFE240419P000320002024-04-10 12:11PM EDT32.005.805.807.250.00-10334.77%
PFE240419P000325002024-04-17 3:49PM EDT32.507.007.007.85+0.40+6.06%450162280.47%
PFE240419P000330002024-04-17 2:51PM EDT33.007.507.508.25+0.60+8.70%84279.69%
PFE240419P000340002024-04-17 3:49PM EDT34.008.507.809.15+0.50+6.25%5033365.63%
PFE240419P000350002024-04-16 12:17PM EDT35.009.159.5010.200.00-1504314.84%
PFE240419P000360002024-03-22 11:28AM EDT36.008.509.8011.250.00-20431.25%
PFE240419P000375002024-04-12 2:47PM EDT37.5011.6012.0012.800.00-250377.34%
PFE240419P000390002024-04-03 9:32AM EDT39.0011.3513.5014.350.00-30411.72%
PFE240419P000400002024-04-01 3:50PM EDT40.0012.3014.5015.300.00-20421.09%
PFE240419P000410002024-01-22 10:31AM EDT41.0013.310.000.000.00-200.00%
PFE240419P000425002024-01-05 11:36AM EDT42.5013.4515.3515.700.00-100.00%
PFE240419P000440002024-04-02 10:08AM EDT44.0016.4518.5020.000.00-20578.91%
PFE240419P000450002024-04-01 9:52AM EDT45.0017.3018.0020.250.00-91594.53%
PFE240419P000460002024-04-09 11:00AM EDT46.0018.9019.8021.250.00-120609.77%
PFE240419P000475002024-04-09 11:33AM EDT47.5020.5521.3022.800.00-10643.75%
PFE240419P000490002024-04-09 11:33AM EDT49.0022.0522.8024.250.00-30652.34%
PFE240419P000500002024-04-09 11:33AM EDT50.0023.0523.8025.100.00-20625.78%