Singapore markets close in 3 hours 27 minutes
Straits Times Index
3,263.59 +9.80 (+0.30%) Nikkei
29,188.79 +319.88 (+1.11%) Hang Seng
20,042.24 +211.72 (+1.07%) FTSE 100
7,536.06 +26.91 (+0.36%) BTC-USD
24,119.96 +202.81 (+0.85%) CMC Crypto 200
575.49 +3.57 (+0.62%)
Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220819C00030000 | 2022-08-12 10:09AM EDT | 30.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE220819C00032500 | 2022-08-15 10:11AM EDT | 32.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE220819C00035000 | 2022-07-19 1:41PM EDT | 35.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE220819C00037500 | 2022-08-11 3:17PM EDT | 37.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE220819C00040000 | 2022-08-15 2:08PM EDT | 40.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE220819C00041000 | 2022-08-15 2:39PM EDT | 41.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PFE220819C00042000 | 2022-08-11 11:11AM EDT | 42.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE220819C00042500 | 2022-08-03 10:47AM EDT | 42.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE220819C00043000 | 2022-08-16 9:31AM EDT | 43.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PFE220819C00044000 | 2022-08-15 2:46PM EDT | 44.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PFE220819C00044500 | 2022-08-11 12:41PM EDT | 44.50 | 3.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE220819C00045000 | 2022-08-16 1:02PM EDT | 45.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PFE220819C00045500 | 2022-08-15 2:47PM EDT | 45.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PFE220819C00046000 | 2022-08-16 2:13PM EDT | 46.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE220819C00046500 | 2022-08-16 2:15PM EDT | 46.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE220819C00047000 | 2022-08-16 2:00PM EDT | 47.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE220819C00047500 | 2022-08-16 10:01AM EDT | 47.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE220819C00048000 | 2022-08-16 3:45PM EDT | 48.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| PFE220819C00048500 | 2022-08-16 2:44PM EDT | 48.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PFE220819C00049000 | 2022-08-16 3:56PM EDT | 49.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 0.00% |
| PFE220819C00049500 | 2022-08-16 3:59PM EDT | 49.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,201 | 0 | 0.00% |
| PFE220819C00050000 | 2022-08-16 3:59PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6,960 | 0 | 1.56% |
| PFE220819C00050500 | 2022-08-16 3:58PM EDT | 50.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,112 | 0 | 3.13% |
| PFE220819C00051000 | 2022-08-16 3:59PM EDT | 51.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,296 | 0 | 6.25% |
| PFE220819C00051500 | 2022-08-16 3:59PM EDT | 51.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 12.50% |
| PFE220819C00052000 | 2022-08-16 3:29PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 12.50% |
| PFE220819C00052500 | 2022-08-16 3:58PM EDT | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 12.50% |
| PFE220819C00053000 | 2022-08-16 3:52PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| PFE220819C00053500 | 2022-08-16 1:42PM EDT | 53.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| PFE220819C00054000 | 2022-08-16 9:45AM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PFE220819C00054500 | 2022-08-15 12:32PM EDT | 54.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PFE220819C00055000 | 2022-08-16 3:47PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| PFE220819C00055500 | 2022-08-12 3:03PM EDT | 55.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PFE220819C00056000 | 2022-08-12 2:49PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| PFE220819C00057000 | 2022-08-12 10:52AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PFE220819C00057500 | 2022-08-16 3:41PM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PFE220819C00058000 | 2022-08-04 11:20AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE220819C00059000 | 2022-08-05 12:58PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| PFE220819C00060000 | 2022-08-15 3:36PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| PFE220819C00062500 | 2022-07-19 3:40PM EDT | 62.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PFE220819C00065000 | 2022-07-28 12:36PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PFE220819C00070000 | 2022-08-05 10:09AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE220819C00075000 | 2022-08-15 9:58AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220819P00025000 | 2022-08-12 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PFE220819P00027500 | 2022-07-08 1:42PM EDT | 27.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 256.25% |
| PFE220819P00030000 | 2022-08-12 3:24PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PFE220819P00032500 | 2022-08-08 3:34PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PFE220819P00035000 | 2022-08-12 9:36AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PFE220819P00037500 | 2022-08-15 9:30AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE220819P00040000 | 2022-08-16 3:57PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE220819P00042000 | 2022-08-10 3:32PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PFE220819P00042500 | 2022-08-15 9:37AM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PFE220819P00043000 | 2022-08-12 11:37AM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PFE220819P00044000 | 2022-08-12 1:01PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| PFE220819P00044500 | 2022-08-12 3:41PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| PFE220819P00045000 | 2022-08-16 2:46PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 25.00% |
| PFE220819P00045500 | 2022-08-16 10:07AM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PFE220819P00046000 | 2022-08-16 3:06PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 25.00% |
| PFE220819P00046500 | 2022-08-16 12:49PM EDT | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| PFE220819P00047000 | 2022-08-16 3:57PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 12.50% |
| PFE220819P00047500 | 2022-08-16 3:56PM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 12.50% |
| PFE220819P00048000 | 2022-08-16 3:53PM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 12.50% |
| PFE220819P00048500 | 2022-08-16 3:49PM EDT | 48.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 6.25% |
| PFE220819P00049000 | 2022-08-16 3:59PM EDT | 49.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,829 | 0 | 6.25% |
| PFE220819P00049500 | 2022-08-16 3:59PM EDT | 49.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 934 | 0 | 3.13% |
| PFE220819P00050000 | 2022-08-16 3:58PM EDT | 50.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,359 | 0 | 0.00% |
| PFE220819P00050500 | 2022-08-16 3:11PM EDT | 50.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| PFE220819P00051000 | 2022-08-16 3:59PM EDT | 51.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| PFE220819P00051500 | 2022-08-16 2:26PM EDT | 51.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE220819P00052000 | 2022-08-16 12:53PM EDT | 52.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE220819P00052500 | 2022-08-16 2:32PM EDT | 52.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PFE220819P00053000 | 2022-08-16 2:13PM EDT | 53.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE220819P00053500 | 2022-08-12 11:00AM EDT | 53.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE220819P00054000 | 2022-08-08 11:01AM EDT | 54.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PFE220819P00054500 | 2022-08-12 12:40PM EDT | 54.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE220819P00055000 | 2022-08-16 1:39PM EDT | 55.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE220819P00055500 | 2022-08-10 2:03PM EDT | 55.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE220819P00056000 | 2022-08-11 10:27AM EDT | 56.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE220819P00057000 | 2022-08-11 11:35AM EDT | 57.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE220819P00057500 | 2022-08-16 9:40AM EDT | 57.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PFE220819P00058000 | 2022-08-16 9:40AM EDT | 58.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE220819P00059000 | 2022-08-15 9:55AM EDT | 59.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE220819P00060000 | 2022-08-16 11:36AM EDT | 60.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 0.00% |
| PFE220819P00061000 | 2022-08-08 9:56AM EDT | 61.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PFE220819P00062000 | 2022-08-11 10:55AM EDT | 62.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PFE220819P00062500 | 2022-08-11 10:55AM EDT | 62.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE220819P00065000 | 2022-08-12 9:39AM EDT | 65.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE220819P00070000 | 2022-07-28 1:51PM EDT | 70.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE220819P00075000 | 2022-07-26 12:15PM EDT | 75.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
