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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE241018C000150002024-07-10 10:56AM EDT15.0013.0812.3015.950.00-72879.88%
PFE241018C000160002024-06-05 10:28AM EDT16.0013.3511.9012.400.00-110.00%
PFE241018C000180002024-06-05 10:45AM EDT18.0011.559.9010.100.00--10.00%
PFE241018C000190002024-05-08 3:18PM EDT19.009.309.659.850.00-100.00%
PFE241018C000200002024-07-05 11:01AM EDT20.008.008.059.950.00-110280.66%
PFE241018C000210002024-05-07 2:32PM EDT21.007.007.808.150.00-2045.31%
PFE241018C000220002024-06-25 2:07PM EDT22.006.156.157.950.00-103066.02%
PFE241018C000230002024-07-12 2:58PM EDT23.006.205.256.80+0.50+8.77%230955.18%
PFE241018C000240002024-07-11 1:00PM EDT24.005.054.255.150.00-491,04629.98%
PFE241018C000250002024-07-12 1:34PM EDT25.004.304.104.20+0.30+7.50%2962,00726.71%
PFE241018C000260002024-07-12 10:27AM EDT26.003.453.253.35+0.20+6.15%352725.49%
PFE241018C000270002024-07-12 3:09PM EDT27.002.612.482.77+0.23+9.66%3291,58628.30%
PFE241018C000280002024-07-12 3:58PM EDT28.001.891.841.92+0.09+5.00%2135,14124.02%
PFE241018C000290002024-07-12 3:53PM EDT29.001.381.351.55+0.06+4.55%3067,74526.56%
PFE241018C000300002024-07-12 3:58PM EDT30.000.950.930.99+0.04+4.40%7826,57424.12%
PFE241018C000310002024-07-12 3:35PM EDT31.000.640.630.65+0.02+3.23%634,97823.58%
PFE241018C000320002024-07-12 3:48PM EDT32.000.410.400.450.00-2102,49024.15%
PFE241018C000330002024-07-12 3:37PM EDT33.000.280.050.280.00-384,09523.88%
PFE241018C000340002024-07-12 2:58PM EDT34.000.180.010.19+0.01+5.88%361,15424.46%
PFE241018C000350002024-07-12 3:58PM EDT35.000.110.100.13-0.02-15.38%281,17425.10%
PFE241018C000360002024-07-11 2:52PM EDT36.000.100.070.09+0.01+11.11%146625.68%
PFE241018C000370002024-07-12 3:05PM EDT37.000.050.030.10-0.03-37.50%1,60362028.81%
PFE241018C000380002024-07-12 12:49PM EDT38.000.050.020.08+0.01+25.00%20053529.88%
PFE241018C000390002024-07-05 9:41AM EDT39.000.020.010.490.00-5033948.78%
PFE241018C000400002024-07-11 9:32AM EDT40.000.040.020.080.00-81,05634.18%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE241018P000150002024-07-12 1:29PM EDT15.000.010.000.040.00-1,2003,96354.69%
PFE241018P000160002024-06-26 9:30AM EDT16.000.050.000.980.00-2713390.63%
PFE241018P000170002024-07-09 10:12AM EDT17.000.020.001.000.00-215683.50%
PFE241018P000180002024-07-09 10:42AM EDT18.000.030.030.430.00-5018062.31%
PFE241018P000190002024-07-02 12:22PM EDT19.000.050.030.070.00-31,11444.14%
PFE241018P000200002024-07-12 2:23PM EDT20.000.070.040.17-0.06-46.15%273647.27%
PFE241018P000210002024-07-11 2:39PM EDT21.000.080.060.230.00-2102,99045.41%
PFE241018P000220002024-07-12 12:12PM EDT22.000.080.040.59-0.02-20.00%303,81553.37%
PFE241018P000230002024-07-12 12:51PM EDT23.000.120.110.15-0.05-29.41%21,63531.35%
PFE241018P000240002024-07-12 10:56AM EDT24.000.180.150.20-0.04-18.18%209,56228.86%
PFE241018P000250002024-07-12 1:16PM EDT25.000.260.240.28-0.05-16.13%107,14626.71%
PFE241018P000260002024-07-12 2:27PM EDT26.000.390.280.48-0.09-18.75%455,98226.71%
PFE241018P000270002024-07-12 3:58PM EDT27.000.640.450.65-0.12-15.79%839,37724.37%
PFE241018P000280002024-07-12 3:59PM EDT28.000.980.971.00-0.15-13.27%3585,09224.02%
PFE241018P000290002024-07-12 3:31PM EDT29.001.401.441.50-0.26-15.66%2137,79324.41%
PFE241018P000300002024-07-12 11:50AM EDT30.002.042.032.24-0.36-15.00%381,77727.03%
PFE241018P000310002024-07-11 2:34PM EDT31.002.982.552.880.00-151,22526.42%
PFE241018P000320002024-07-11 9:48AM EDT32.003.903.553.700.00-429927.76%
PFE241018P000330002024-07-03 10:19AM EDT33.005.353.604.800.00-3823734.13%
PFE241018P000340002024-06-28 12:46PM EDT34.006.304.406.150.00-153845.39%
PFE241018P000350002024-07-12 10:43AM EDT35.006.406.257.40-0.90-12.33%523354.32%
PFE241018P000360002024-04-05 11:16AM EDT36.009.888.059.500.00-1165.38%
PFE241018P000400002024-07-12 3:18PM EDT40.0011.3510.6012.20-3.30-22.53%20067.38%