Singapore markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.97+0.26 (+0.88%)
At close: 04:02PM EDT
30.00 +0.03 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE241220C000150002024-07-11 9:32AM EDT15.0013.9513.0016.850.00-17127.44%
PFE241220C000180002024-07-03 10:27AM EDT18.0010.1511.0014.000.00-8464.84%
PFE241220C000190002024-07-09 11:11AM EDT19.008.449.9512.900.00--156.84%
PFE241220C000200002024-07-17 10:59AM EDT20.009.998.9511.900.00-313251.76%
PFE241220C000210002024-07-17 2:29PM EDT21.009.017.9510.300.00-474968.60%
PFE241220C000220002024-06-11 2:24PM EDT22.006.456.756.900.00-1231250.00%
PFE241220C000230002024-07-19 3:16PM EDT23.007.056.007.20-0.42-5.62%521330.86%
PFE241220C000240002024-07-18 12:09PM EDT24.006.565.107.250.00-331450.20%
PFE241220C000250002024-07-18 11:16AM EDT25.005.855.255.350.00-71,26727.15%
PFE241220C000260002024-07-19 1:43PM EDT26.004.433.554.55+0.18+4.24%1191027.05%
PFE241220C000270002024-07-19 2:32PM EDT27.003.733.653.75+0.26+7.49%2352425.90%
PFE241220C000280002024-07-19 2:44PM EDT28.002.952.403.05+0.29+10.90%275,73725.39%
PFE241220C000290002024-07-19 3:55PM EDT29.002.412.312.45+0.11+4.78%9703,67125.24%
PFE241220C000300002024-07-19 3:50PM EDT30.001.901.702.00+0.10+5.56%9927,50525.95%
PFE241220C000310002024-07-19 3:35PM EDT31.001.461.431.70+0.08+5.80%973,27727.59%
PFE241220C000320002024-07-19 3:04PM EDT32.001.101.101.25+0.07+6.80%583,59026.34%
PFE241220C000330002024-07-19 3:36PM EDT33.000.830.820.88+0.05+6.41%773,17025.15%
PFE241220C000340002024-07-19 11:33AM EDT34.000.580.610.86-0.07-10.77%299528.37%
PFE241220C000350002024-07-19 3:57PM EDT35.000.440.450.490.00-1263,30725.27%
PFE241220C000400002024-07-19 3:25PM EDT40.000.110.110.14-0.02-15.38%1442,93127.54%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE241220P000150002024-07-18 9:40AM EDT15.000.020.020.110.00-163753.71%
PFE241220P000180002024-07-18 11:11AM EDT18.000.070.030.570.00-249455.76%
PFE241220P000190002024-07-11 9:33AM EDT19.000.070.000.330.00-425352.15%
PFE241220P000200002024-07-15 2:27PM EDT20.000.090.000.690.00-31,41458.89%
PFE241220P000210002024-07-17 10:50AM EDT21.000.160.100.210.00-11,01338.18%
PFE241220P000220002024-07-19 2:33PM EDT22.000.150.140.200.00-101,39133.69%
PFE241220P000230002024-07-19 2:33PM EDT23.000.210.190.22+0.02+10.53%101,53930.57%
PFE241220P000240002024-07-18 2:16PM EDT24.000.280.270.310.00-449,06929.44%
PFE241220P000250002024-07-19 3:55PM EDT25.000.410.390.43-0.03-6.82%1,06018,59628.32%
PFE241220P000260002024-07-19 3:27PM EDT26.000.590.560.80+0.05+9.26%641,94131.13%
PFE241220P000270002024-07-19 11:42AM EDT27.000.910.730.91+0.02+2.25%1517,65628.03%
PFE241220P000280002024-07-19 3:53PM EDT28.001.151.121.30-0.10-8.00%3838,06028.59%
PFE241220P000290002024-07-19 2:03PM EDT29.001.571.521.71-0.08-4.85%3905,43728.32%
PFE241220P000300002024-07-19 2:55PM EDT30.002.081.952.09-0.10-4.59%695,08226.76%
PFE241220P000310002024-07-18 3:10PM EDT31.002.702.232.920.00-3918630.05%
PFE241220P000320002024-07-18 2:09PM EDT32.003.202.653.800.00-516933.25%
PFE241220P000330002024-07-18 3:48PM EDT33.004.153.954.050.00-134827.20%
PFE241220P000340002024-07-17 10:28AM EDT34.004.604.754.850.00-13827.76%
PFE241220P000350002024-07-17 10:40AM EDT35.005.604.706.150.00-12335.62%
PFE241220P000400002024-06-04 11:35AM EDT40.0010.8512.4512.750.00-1071.39%