Singapore markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.68+0.27 (+0.99%)
As of 11:41AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE250321C000150002024-06-14 11:37AM EDT15.0012.7212.3513.050.00-1512752.20%
PFE250321C000175002024-05-15 12:10PM EDT17.5011.709.2010.350.00-85634.08%
PFE250321C000200002024-06-18 9:52AM EDT20.007.557.607.900.00-5060627.34%
PFE250321C000225002024-06-20 10:38AM EDT22.505.665.555.90+0.51+9.90%22,16028.96%
PFE250321C000250002024-06-20 10:29AM EDT25.003.823.704.10+0.22+6.11%61,69427.91%
PFE250321C000275002024-06-20 10:27AM EDT27.502.452.212.46+0.22+9.87%1044,41824.83%
PFE250321C000300002024-06-20 11:04AM EDT30.001.451.401.49+0.16+12.90%12311,17224.88%
PFE250321C000325002024-06-20 10:58AM EDT32.500.800.750.83+0.07+9.59%87,53424.54%
PFE250321C000350002024-06-20 9:30AM EDT35.000.450.420.48+0.03+7.14%25,23425.00%
PFE250321C000375002024-06-18 11:52AM EDT37.500.250.270.320.00-151,59926.47%
PFE250321C000400002024-06-18 10:49AM EDT40.000.170.160.20+0.01+6.25%103,41827.20%
PFE250321C000425002024-06-18 10:55AM EDT42.500.140.070.150.00-15,74728.81%
PFE250321C000450002024-06-10 10:58AM EDT45.000.090.080.150.00-33,50831.74%
PFE250321C000475002024-05-16 12:02PM EDT47.500.090.000.200.00-1018336.28%
PFE250321C000500002024-06-18 10:27AM EDT50.000.070.010.200.00-5288538.87%
PFE250321C000550002024-06-20 10:55AM EDT55.000.020.020.09-0.03-60.00%5175438.18%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE250321P000150002024-06-07 1:48PM EDT15.000.070.050.190.00-201,34644.73%
PFE250321P000175002024-05-28 1:38PM EDT17.500.180.080.330.00-1174540.04%
PFE250321P000200002024-06-17 12:21PM EDT20.000.330.250.320.00-507,47330.27%
PFE250321P000225002024-06-18 3:57PM EDT22.500.610.570.670.00-2431,82028.15%
PFE250321P000250002024-06-20 10:29AM EDT25.001.351.201.33+0.05+3.85%24516,89826.83%
PFE250321P000275002024-06-17 2:08PM EDT27.502.422.262.520.00-610,79927.39%
PFE250321P000300002024-06-18 1:35PM EDT30.003.853.704.50-0.10-2.53%11,86032.25%
PFE250321P000325002024-06-20 11:14AM EDT32.505.705.506.10-0.46-7.47%113,89430.05%
PFE250321P000350002024-06-20 9:58AM EDT35.007.747.707.95+1.54+24.84%501,07527.44%
PFE250321P000375002024-04-16 3:43PM EDT37.5012.288.859.400.00-501,1910.00%
PFE250321P000400002024-05-13 10:32AM EDT40.0011.4511.4512.650.00-438830.62%
PFE250321P000425002024-05-10 2:42PM EDT42.5014.4013.7514.200.00-181000.00%
PFE250321P000450002024-03-26 12:46PM EDT45.0017.5119.1021.000.00-102272.61%
PFE250321P000475002024-02-20 3:16PM EDT47.5019.8018.9520.350.00-16945.02%
PFE250321P000500002024-05-16 2:02PM EDT50.0021.1521.8023.200.00-8854.69%
PFE250321P000550002024-05-29 10:22AM EDT55.0027.2526.4528.050.00-2357.45%