Singapore markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.92+0.26 (+0.91%)
At close: 04:03PM EDT
28.95 +0.03 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240816C000150002024-07-12 11:55AM EDT15.0013.9512.0016.05+1.00+7.72%214117.19%
PFE240816C000160002024-05-02 1:05PM EDT16.0011.7511.6514.950.00-200141.60%
PFE240816C000170002024-05-06 9:38AM EDT17.0011.250.000.000.00-310.00%
PFE240816C000180002024-05-08 3:46PM EDT18.0010.3510.6510.800.00-100.00%
PFE240816C000190002024-05-30 2:04PM EDT19.009.258.2011.100.00-2021155.96%
PFE240816C000200002024-07-12 2:49PM EDT20.009.088.109.10+0.24+2.71%221480.08%
PFE240816C000210002024-07-12 3:45PM EDT21.008.017.159.00+0.21+2.69%10668.95%
PFE240816C000220002024-07-12 2:49PM EDT22.007.106.257.80+0.40+5.97%47055.86%
PFE240816C000230002024-07-12 2:46PM EDT23.006.095.206.40+0.89+17.12%327773.44%
PFE240816C000240002024-07-12 12:43PM EDT24.005.024.205.70+0.37+7.96%109,38677.15%
PFE240816C000250002024-07-12 2:52PM EDT25.004.153.904.75+0.40+10.67%1113,64150.78%
PFE240816C000260002024-07-12 2:56PM EDT26.003.152.753.50+0.40+14.55%2058,64748.54%
PFE240816C000270002024-07-12 3:24PM EDT27.002.102.012.21+0.20+10.53%30412,26327.78%
PFE240816C000280002024-07-12 3:59PM EDT28.001.311.271.31+0.08+6.50%1,01324,85121.73%
PFE240816C000290002024-07-12 3:58PM EDT29.000.720.720.76+0.02+2.86%2,97730,66522.36%
PFE240816C000300002024-07-12 3:57PM EDT30.000.370.370.390.00-3,80330,13522.51%
PFE240816C000310002024-07-12 3:54PM EDT31.000.190.180.20-0.01-5.00%3,72712,76723.63%
PFE240816C000320002024-07-12 3:18PM EDT32.000.100.100.110.00-1,0047,34025.29%
PFE240816C000330002024-07-12 3:18PM EDT33.000.060.050.070.00-1592,85227.54%
PFE240816C000340002024-07-12 3:51PM EDT34.000.040.040.050.00-1,1455,16630.27%
PFE240816C000350002024-07-12 11:39AM EDT35.000.030.020.040.00-1512,27533.20%
PFE240816C000360002024-07-11 12:42PM EDT36.000.030.010.100.00-3084243.95%
PFE240816C000370002024-07-11 2:54PM EDT37.000.010.000.050.00-1183642.38%
PFE240816C000380002024-07-12 9:45AM EDT38.000.010.010.05-0.02-66.67%13,73346.09%
PFE240816C000390002024-07-08 1:44PM EDT39.000.010.000.260.00-251858.98%
PFE240816C000400002024-07-12 3:27PM EDT40.000.020.010.020.00-260746.09%
PFE240816C000410002024-07-11 3:03PM EDT41.000.010.000.100.00-265756.25%
PFE240816C000420002024-07-11 3:20PM EDT42.000.010.000.040.00-357652.34%
PFE240816C000430002024-07-12 1:15PM EDT43.000.010.000.220.00-11040871.09%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240816P000150002024-06-17 3:24PM EDT15.000.010.000.020.00-1036,19784.38%
PFE240816P000160002024-06-26 1:33PM EDT16.000.020.000.030.00-155579.69%
PFE240816P000170002024-06-18 2:11PM EDT17.000.010.000.070.00-2039281.25%
PFE240816P000180002024-07-02 10:30AM EDT18.000.010.000.750.00-1,2005,145117.77%
PFE240816P000190002024-07-09 10:07AM EDT19.000.020.000.130.00-19,38973.05%
PFE240816P000200002024-07-12 12:56PM EDT20.000.010.000.03-0.01-50.00%191952.34%
PFE240816P000210002024-07-12 3:50PM EDT21.000.020.000.180.00-355861.52%
PFE240816P000220002024-07-12 3:17PM EDT22.000.030.010.18+0.01+50.00%33,89754.69%
PFE240816P000230002024-07-12 3:36PM EDT23.000.030.020.05-0.01-25.00%58,78441.60%
PFE240816P000240002024-07-12 3:47PM EDT24.000.040.040.07-0.03-42.86%199,34637.50%
PFE240816P000250002024-07-12 3:17PM EDT25.000.060.060.08-0.05-45.45%14713,47731.64%
PFE240816P000260002024-07-12 3:55PM EDT26.000.140.130.15-0.07-33.33%19636,03029.49%
PFE240816P000270002024-07-12 3:58PM EDT27.000.300.290.31-0.10-25.00%69236,10428.61%
PFE240816P000280002024-07-12 3:50PM EDT28.000.590.590.62-0.17-22.37%2,78417,27528.86%
PFE240816P000290002024-07-12 3:38PM EDT29.001.051.071.10-0.23-17.97%4663,41529.64%
PFE240816P000300002024-07-12 3:36PM EDT30.001.681.731.77-0.34-16.83%1182,01531.64%
PFE240816P000310002024-07-12 3:36PM EDT31.002.512.352.67-0.33-11.62%1784137.60%
PFE240816P000320002024-07-11 3:09PM EDT32.003.802.894.200.00-273962.50%
PFE240816P000330002024-07-12 2:44PM EDT33.004.403.655.10-0.35-7.37%499367.14%
PFE240816P000340002024-07-01 12:28PM EDT34.006.054.806.200.00-530552.15%
PFE240816P000350002024-07-12 11:12AM EDT35.006.355.606.50-1.24-16.34%108658.01%
PFE240816P000380002024-07-01 9:32AM EDT38.0010.158.4010.100.00-1358.40%
PFE240816P000390002024-07-01 10:03AM EDT39.0010.659.6510.900.00-43764.36%
PFE240816P000400002024-01-26 12:15PM EDT40.0012.6011.7512.650.00-20112.79%
PFE240816P000410002024-07-09 9:57AM EDT41.0013.7011.7012.700.00-2665.43%
PFE240816P000420002024-07-09 10:01AM EDT42.0014.7512.6013.600.00-51652.34%