Singapore markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed 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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240920C000150002024-06-10 9:31AM EDT15.0013.3312.9014.700.00-299133.69%
PFE240920C000175002024-06-11 11:31AM EDT17.5010.7410.6511.600.00-35873.24%
PFE240920C000200002024-06-10 11:58AM EDT20.008.257.359.450.00-1033775.73%
PFE240920C000210002024-05-22 10:58AM EDT21.008.505.006.950.00-390.00%
PFE240920C000225002024-07-12 12:43PM EDT22.506.525.657.25+0.72+12.41%1074867.68%
PFE240920C000240002024-07-12 2:59PM EDT24.005.204.906.05+1.00+23.81%851564.45%
PFE240920C000250002024-07-12 3:45PM EDT25.004.053.954.50+0.20+5.19%494,23141.36%
PFE240920C000260002024-07-12 3:55PM EDT26.003.123.053.15+0.12+4.00%1062,54023.83%
PFE240920C000275002024-07-12 3:13PM EDT27.501.951.892.10+0.10+5.41%3,16735,46025.68%
PFE240920C000290002024-07-12 3:59PM EDT29.001.101.071.12+0.06+5.77%1,96518,96222.93%
PFE240920C000300002024-07-12 3:59PM EDT30.000.700.690.70+0.02+2.94%2,36522,30922.56%
PFE240920C000310002024-07-12 3:25PM EDT31.000.430.420.44+0.03+7.50%3157,45923.05%
PFE240920C000325002024-07-12 3:59PM EDT32.500.210.200.22+0.01+5.00%2,39311,36624.12%
PFE240920C000340002024-07-12 3:59PM EDT34.000.090.080.10-0.01-10.00%1391,64524.71%
PFE240920C000350002024-07-12 3:29PM EDT35.000.060.060.080.00-1,14811,21126.76%
PFE240920C000360002024-07-12 10:34AM EDT36.000.040.020.08-0.01-20.00%9952,45129.69%
PFE240920C000375002024-07-12 3:18PM EDT37.500.020.020.030.00-346,59528.91%
PFE240920C000400002024-07-12 2:43PM EDT40.000.020.020.030.00-1748,91134.77%
PFE240920C000425002024-07-09 3:00PM EDT42.500.010.010.030.00-192,48639.84%
PFE240920C000450002024-07-11 11:53AM EDT45.000.020.000.03-0.01-33.33%11,01744.92%
PFE240920C000475002024-07-10 12:07PM EDT47.500.020.000.020.00-125346.88%
PFE240920C000500002024-07-11 9:38AM EDT50.000.020.000.020.00-128051.17%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240920P000150002024-06-17 2:53PM EDT15.000.040.000.030.00-110,31262.50%
PFE240920P000175002024-07-12 2:20PM EDT17.500.030.000.15+0.02+200.00%212,71161.72%
PFE240920P000200002024-07-12 2:21PM EDT20.000.040.020.09+0.01+33.33%112,18449.02%
PFE240920P000210002024-07-12 11:50AM EDT21.000.040.030.10-0.01-20.00%35,35644.53%
PFE240920P000225002024-07-12 2:34PM EDT22.500.070.060.18-0.01-12.50%9224,13941.70%
PFE240920P000240002024-07-12 10:54AM EDT24.000.110.100.14-0.02-15.38%109,40031.06%
PFE240920P000250002024-07-12 2:11PM EDT25.000.170.160.19-0.05-22.73%7439,46828.03%
PFE240920P000260002024-07-12 3:24PM EDT26.000.270.270.30-0.10-27.03%14513,74526.17%
PFE240920P000275002024-07-12 3:56PM EDT27.500.660.640.67-0.13-16.46%1,90841,05525.49%
PFE240920P000290002024-07-12 3:35PM EDT29.001.311.281.44-0.18-12.08%27912,70127.69%
PFE240920P000300002024-07-12 3:59PM EDT30.001.941.692.09-0.14-6.73%10210,33228.96%
PFE240920P000310002024-07-12 3:18PM EDT31.002.612.492.94-0.34-11.53%10083532.57%
PFE240920P000325002024-07-12 11:13AM EDT32.503.963.604.70-0.19-4.58%126,38347.02%
PFE240920P000340002024-07-12 9:48AM EDT34.005.325.356.30-1.27-19.27%1088557.13%
PFE240920P000350002024-07-11 9:33AM EDT35.006.505.557.300.00-22,31561.96%
PFE240920P000360002024-03-04 2:35PM EDT36.0010.358.059.700.00-31479.59%
PFE240920P000375002024-06-04 11:00AM EDT37.508.2810.0010.400.00-3082.28%
PFE240920P000400002024-06-12 2:28PM EDT40.0012.3510.5012.500.00-11758.40%
PFE240920P000425002023-11-17 2:35PM EDT42.5012.7015.9516.250.00-227121.73%
PFE240920P000450002023-12-13 11:12AM EDT45.0019.2015.8517.000.00-10169.04%
PFE240920P000475002023-11-13 10:50AM EDT47.5018.3820.9522.450.00-20151.17%
PFE240920P000500002024-06-12 9:32AM EDT50.0022.000.000.000.00-330.00%