Singapore markets open in 8 hours 29 minutes

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.03-0.50 (-1.83%)
As of 12:31PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240621C000150002024-06-10 9:31AM EDT15.0013.2311.8012.550.00-26306.25%
PFE240621C000175002024-06-11 11:31AM EDT17.5010.639.3010.950.00-33340.63%
PFE240621C000190002024-06-03 11:01AM EDT19.0010.287.458.600.00-1150.00%
PFE240621C000200002024-06-17 10:41AM EDT20.007.257.007.15-1.05-12.65%25223139.84%
PFE240621C000210002024-06-14 3:32PM EDT21.006.505.456.150.00-6331145.70%
PFE240621C000220002024-06-14 11:11AM EDT22.005.614.355.150.00-601124.22%
PFE240621C000225002024-06-17 9:31AM EDT22.504.794.504.65-0.81-14.46%1015692.19%
PFE240621C000230002024-06-14 1:48PM EDT23.004.553.254.150.00-7010102.73%
PFE240621C000235002024-06-14 3:38PM EDT23.504.123.553.650.00-701281.25%
PFE240621C000240002024-06-17 11:18AM EDT24.003.203.053.15-0.44-12.09%2217671.48%
PFE240621C000245002024-06-17 11:18AM EDT24.502.712.502.96-0.28-9.36%1183.01%
PFE240621C000250002024-06-17 11:52AM EDT25.002.112.052.14-0.44-17.25%91,49150.78%
PFE240621C000255002024-06-17 11:43AM EDT25.501.701.551.63-0.37-17.87%2222646.48%
PFE240621C000260002024-06-17 12:14PM EDT26.001.101.101.14-0.49-30.06%636,12536.72%
PFE240621C000265002024-06-17 12:06PM EDT26.500.660.630.67-0.44-40.00%1917427.74%
PFE240621C000270002024-06-17 12:15PM EDT27.000.320.320.34-0.39-54.17%3,10375225.98%
PFE240621C000275002024-06-17 12:14PM EDT27.500.130.130.14-0.23-63.89%3,86136,24925.39%
PFE240621C000280002024-06-17 12:11PM EDT28.000.050.050.06-0.12-70.59%3,04418,78527.34%
PFE240621C000285002024-06-17 12:13PM EDT28.500.020.020.03-0.06-66.67%2,68513,76330.47%
PFE240621C000290002024-06-17 12:14PM EDT29.000.020.020.03-0.03-50.00%2,24130,93638.28%
PFE240621C000295002024-06-17 12:12PM EDT29.500.020.010.02-0.01-33.33%714,51441.41%
PFE240621C000300002024-06-17 12:11PM EDT30.000.020.010.02-0.02-50.00%1,31950,14348.44%
PFE240621C000305002024-06-17 11:33AM EDT30.500.020.010.020.00-2532,84451.56%
PFE240621C000310002024-06-17 11:59AM EDT31.000.010.010.02-0.01-50.00%9479,13057.81%
PFE240621C000315002024-06-17 11:38AM EDT31.500.010.010.03-0.02-66.67%32,06265.63%
PFE240621C000320002024-06-17 11:40AM EDT32.000.010.000.020.00-111,41064.06%
PFE240621C000325002024-06-17 12:14PM EDT32.500.010.010.02-0.01-33.33%24229,83073.44%
PFE240621C000330002024-06-14 1:02PM EDT33.000.020.000.020.00-201,50275.00%
PFE240621C000335002024-06-14 12:05PM EDT33.500.010.000.210.00-94119117.58%
PFE240621C000340002024-06-14 9:44AM EDT34.000.010.000.010.00-610,66778.13%
PFE240621C000350002024-06-14 1:12PM EDT35.000.030.000.010.00-6051,59787.50%
PFE240621C000360002024-06-11 3:22PM EDT36.000.010.000.050.00-32,404115.63%
PFE240621C000370002024-05-20 2:29PM EDT37.000.010.000.110.00--3139.84%
PFE240621C000375002024-06-11 12:32PM EDT37.500.010.000.020.00-359,404115.63%
PFE240621C000380002024-06-05 12:11PM EDT38.000.010.000.010.00-2438109.38%
PFE240621C000390002024-06-06 2:14PM EDT39.000.010.000.010.00-41,443118.75%
PFE240621C000400002024-06-14 1:39PM EDT40.000.010.000.010.00-412,232125.00%
PFE240621C000410002024-06-04 11:42AM EDT41.000.010.000.010.00-101,068131.25%
PFE240621C000425002024-06-11 1:22PM EDT42.500.010.000.010.00-110,460140.63%
PFE240621C000440002024-06-11 10:23AM EDT44.000.010.000.010.00-100860150.00%
PFE240621C000450002024-06-12 10:40AM EDT45.000.010.000.010.00-19,293156.25%
PFE240621C000460002024-03-15 3:19PM EDT46.000.020.000.040.00-1567187.50%
PFE240621C000475002024-06-13 9:43AM EDT47.500.010.000.010.00-33,237168.75%
PFE240621C000490002024-03-04 3:11PM EDT49.000.020.000.100.00-41154232.81%
PFE240621C000500002024-06-05 9:37AM EDT50.000.010.000.010.00-114,269181.25%
PFE240621C000525002024-06-04 1:55PM EDT52.500.010.000.010.00-11,868193.75%
PFE240621C000550002024-06-03 9:39AM EDT55.000.010.000.010.00-303,956212.50%
PFE240621C000575002024-04-08 2:02PM EDT57.500.010.000.010.00-51,498218.75%
PFE240621C000600002024-05-01 11:53AM EDT60.000.010.000.010.00-11,115231.25%
PFE240621C000625002024-01-16 10:30AM EDT62.500.010.000.000.00-130750.00%
PFE240621C000650002024-01-24 2:56PM EDT65.000.030.000.030.00-2523278.13%
PFE240621C000700002024-01-30 4:18PM EDT70.000.010.000.020.00-21,895287.50%
PFE240621C000750002024-01-17 12:05PM EDT75.000.010.000.020.00-2662306.25%
PFE240621C000800002024-02-20 10:30AM EDT80.000.090.000.020.00-10109321.88%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240621P000150002024-06-13 2:22PM EDT15.000.010.000.050.00-104,395228.13%
PFE240621P000175002024-05-08 11:41AM EDT17.500.010.000.030.00-13,586162.50%
PFE240621P000190002024-06-04 9:38AM EDT19.000.110.000.010.00-14,620118.75%
PFE240621P000200002024-06-14 10:47AM EDT20.000.010.000.000.00-2610,22650.00%
PFE240621P000210002024-06-10 10:33AM EDT21.000.010.000.020.00-610,80193.75%
PFE240621P000220002024-06-10 9:59AM EDT22.000.010.000.010.00-25030071.88%
PFE240621P000225002024-06-12 9:36AM EDT22.500.040.000.010.00-219,40965.63%
PFE240621P000230002024-06-12 11:18AM EDT23.000.010.000.010.00-20229259.38%
PFE240621P000235002024-06-12 2:23PM EDT23.500.010.000.130.00-1,3731,12678.52%
PFE240621P000240002024-06-17 12:04PM EDT24.000.010.000.020.00-228,03054.69%
PFE240621P000245002024-06-14 3:33PM EDT24.500.020.000.050.00-4423156.25%
PFE240621P000250002024-06-17 12:04PM EDT25.000.010.010.02-0.01-50.00%21440,49538.28%
PFE240621P000255002024-06-17 11:56AM EDT25.500.020.010.020.00-38622830.47%
PFE240621P000260002024-06-17 12:15PM EDT26.000.030.020.030.00-2,35341,05224.22%
PFE240621P000265002024-06-17 12:16PM EDT26.500.090.080.09+0.04+80.00%5422,06922.27%
PFE240621P000270002024-06-17 12:14PM EDT27.000.250.250.26+0.12+92.31%4,7054,37221.68%
PFE240621P000275002024-06-17 12:14PM EDT27.500.560.540.56+0.26+89.66%3,67870,80320.12%
PFE240621P000280002024-06-17 12:14PM EDT28.000.980.961.01+0.37+60.66%2758,72023.44%
PFE240621P000285002024-06-17 12:09PM EDT28.501.451.421.69+0.39+36.79%576,25456.06%
PFE240621P000290002024-06-17 12:07PM EDT29.001.961.921.97+0.48+32.43%10719,3970.00%
PFE240621P000295002024-06-14 3:15PM EDT29.501.872.322.490.00-1463339.84%
PFE240621P000300002024-06-17 11:54AM EDT30.002.942.922.97+0.43+17.13%5117,1840.00%
PFE240621P000305002024-06-10 10:01AM EDT30.502.462.953.500.00-153156.25%
PFE240621P000310002024-06-17 10:10AM EDT31.003.803.154.00+0.30+8.57%15562.50%
PFE240621P000315002024-06-13 12:44PM EDT31.503.904.404.500.00-14668.75%
PFE240621P000320002024-06-11 11:03AM EDT32.003.804.655.000.00-8474.22%
PFE240621P000325002024-06-14 3:22PM EDT32.504.965.155.500.00-57093579.69%
PFE240621P000330002024-06-11 11:03AM EDT33.004.805.906.000.00--085.16%
PFE240621P000335002024-06-11 11:03AM EDT33.505.306.406.500.00--090.63%
PFE240621P000340002024-06-13 9:45AM EDT34.006.556.857.000.00-1295.31%
PFE240621P000350002024-06-14 3:22PM EDT35.007.467.308.000.00-596583106.25%
PFE240621P000360002024-06-12 10:05AM EDT36.008.308.009.000.00-50115.63%
PFE240621P000370002024-05-22 9:32AM EDT37.008.509.3510.000.00--0125.00%
PFE240621P000375002024-06-13 3:35PM EDT37.509.9110.4010.500.00-16281128.91%
PFE240621P000380002024-05-23 3:59PM EDT38.0010.7510.9011.00+1.45+15.59%40132.81%
PFE240621P000390002024-05-10 3:03PM EDT39.0011.1510.2510.500.00-26000.00%
PFE240621P000400002024-06-14 3:22PM EDT40.0012.4612.9013.000.00-1335150.00%
PFE240621P000410002024-02-21 4:50PM EDT41.0013.5512.9014.800.00-5000320.12%
PFE240621P000425002024-06-10 12:18PM EDT42.5014.4514.5017.000.00-71253.52%
PFE240621P000440002024-04-19 10:20AM EDT44.0018.8015.2515.600.00-100.00%
PFE240621P000450002024-06-14 2:33PM EDT45.0017.5016.8018.500.00-1663321.68%
PFE240621P000460002023-12-28 1:15PM EDT46.0017.4018.4519.000.00-10193.75%
PFE240621P000475002024-06-10 12:18PM EDT47.5019.4519.7022.000.00-30318.36%
PFE240621P000490002024-01-05 10:56AM EDT49.0020.1021.4522.750.00-10267.97%
PFE240621P000500002024-06-14 2:30PM EDT50.0022.4022.4523.650.00-380253.91%
PFE240621P000525002024-02-21 4:50PM EDT52.5024.8524.5525.950.00-1,2000377.34%
PFE240621P000550002023-12-26 4:31PM EDT55.0026.7026.9528.100.00-20307.81%
PFE240621P000575002023-12-28 12:18PM EDT57.5028.8529.7030.300.00-100.00%
PFE240621P000600002023-12-28 11:00AM EDT60.0031.2532.3532.800.00-110.00%
PFE240621P000625002023-12-27 12:37PM EDT62.5033.9534.6535.500.00-20284.38%
PFE240621P000650002023-12-27 4:43PM EDT65.0036.5537.3038.100.00-120363.28%
PFE240621P000700002023-12-28 11:00AM EDT70.0041.2042.4042.650.00-320.00%
PFE240621P000750002024-01-05 11:25AM EDT75.0045.9047.6548.500.00-10396.88%
PFE240621P000800002024-01-24 4:16PM EDT80.0051.9752.0552.450.00-1000.00%