Singapore markets open in 2 hours 10 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.66-0.37 (-1.32%)
At close: 04:01PM EDT
27.62 -0.04 (-0.14%)
After hours: 06:50PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE250117C000150002024-06-10 11:16AM EDT15.0012.8512.2013.00-0.30-2.28%522957.08%
PFE250117C000175002024-06-03 10:33AM EDT17.5011.959.9510.500.00-17345.02%
PFE250117C000200002024-06-12 12:27PM EDT20.008.057.758.15-0.30-3.59%562,07238.38%
PFE250117C000225002024-06-10 2:17PM EDT22.506.105.356.000.00-1423,91934.47%
PFE250117C000250002024-06-12 3:47PM EDT25.003.653.553.75-0.35-8.75%14832,67826.61%
PFE250117C000275002024-06-12 3:58PM EDT27.502.232.122.25-0.15-6.30%33823,95025.42%
PFE250117C000300002024-06-12 3:59PM EDT30.001.181.121.20-0.20-14.49%3,68146,48924.37%
PFE250117C000325002024-06-12 3:47PM EDT32.500.640.620.67-0.10-13.51%94430,68825.15%
PFE250117C000350002024-06-12 3:54PM EDT35.000.340.340.35-0.04-10.53%1,79038,20925.44%
PFE250117C000375002024-06-12 3:58PM EDT37.500.210.160.210.00-57718,89826.71%
PFE250117C000400002024-06-12 3:57PM EDT40.000.130.120.130.00-5346,84227.88%
PFE250117C000425002024-06-12 1:16PM EDT42.500.110.080.20+0.01+10.00%1419,68834.13%
PFE250117C000450002024-06-12 11:01AM EDT45.000.070.070.09+0.01+16.67%10116,67732.42%
PFE250117C000475002024-06-10 2:54PM EDT47.500.050.050.070.00-19,27233.99%
PFE250117C000500002024-06-12 2:44PM EDT50.000.040.040.060.00-4320,34635.74%
PFE250117C000525002024-05-30 9:41AM EDT52.500.050.030.060.00-17,97238.09%
PFE250117C000550002024-06-07 11:24AM EDT55.000.050.010.07+0.03+150.00%15,98141.21%
PFE250117C000575002024-05-13 10:53AM EDT57.500.040.020.040.00-298040.23%
PFE250117C000600002024-06-05 10:05AM EDT60.000.020.010.040.00-13,34042.19%
PFE250117C000625002024-06-12 12:01PM EDT62.500.030.020.080.00-2001,02148.24%
PFE250117C000650002024-06-12 11:28AM EDT65.000.010.010.19-0.02-66.67%151,83351.76%
PFE250117C000700002024-06-06 11:56AM EDT70.000.020.000.030.00-21,81047.27%
PFE250117C000750002024-06-06 11:56AM EDT75.000.020.000.050.00-2420353.52%
PFE250117C000800002024-05-28 10:53AM EDT80.000.020.000.030.00-51,61653.13%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE250117P000150002024-06-10 12:27PM EDT15.000.060.030.100.00-54,21043.95%
PFE250117P000175002024-06-07 1:17PM EDT17.500.060.040.190.00-69,73739.06%
PFE250117P000200002024-06-12 12:46PM EDT20.000.160.150.20+0.05+45.45%1516,51129.88%
PFE250117P000225002024-06-12 3:40PM EDT22.500.400.360.44+0.05+14.29%8147,16326.86%
PFE250117P000250002024-06-12 3:35PM EDT25.000.950.870.99+0.07+7.95%1,03169,58325.22%
PFE250117P000275002024-06-12 3:16PM EDT27.501.991.821.99+0.19+10.56%1,20947,51924.27%
PFE250117P000300002024-06-12 3:54PM EDT30.003.353.353.50+0.10+3.08%18017,91623.90%
PFE250117P000325002024-06-11 10:32AM EDT32.505.294.406.35+0.24+4.75%119,81936.67%
PFE250117P000350002024-06-12 1:33PM EDT35.007.507.457.70+0.27+3.73%5832,93525.68%
PFE250117P000375002024-06-11 3:35PM EDT37.509.709.3510.200.00-121,55530.62%
PFE250117P000400002024-06-06 11:17AM EDT40.0010.9512.0513.000.00-32,79341.41%
PFE250117P000425002024-05-23 3:12PM EDT42.5013.7514.3515.550.00-3,1004,15846.73%
PFE250117P000450002024-06-04 10:58AM EDT45.0015.6116.6018.000.00-102,76849.66%
PFE250117P000475002024-06-06 2:57PM EDT47.5018.8019.1520.300.00-30011048.68%
PFE250117P000500002024-06-06 2:58PM EDT50.0020.9221.7522.600.00-1,64063345.90%
PFE250117P000525002024-06-06 2:22PM EDT52.5023.8024.6025.800.00-101752.00%
PFE250117P000550002024-01-30 2:21PM EDT55.0027.9027.3528.950.00-12165.97%
PFE250117P000575002023-12-26 3:29PM EDT57.5029.2529.0530.950.00-1074.78%
PFE250117P000600002024-06-06 2:22PM EDT60.0030.9131.8532.750.00-172161.28%
PFE250117P000625002023-04-11 2:43PM EDT62.5020.7024.7525.350.00--10.00%
PFE250117P000650002023-12-26 4:30PM EDT65.0036.6536.5537.750.00-1165.82%
PFE250117P000700002024-05-30 2:37PM EDT70.0041.5041.5542.950.00-16875.78%
PFE250117P000750002024-03-12 10:34AM EDT75.0047.0648.2549.300.00-6097.51%
PFE250117P000800002024-05-08 12:25PM EDT80.0052.1250.5051.700.00-800.00%