Singapore markets close in 3 hours 27 minutes

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.86+0.11 (+0.22%)
At close: 04:04PM EDT
49.88 +0.02 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220819C000300002022-08-12 10:09AM EDT30.0019.250.000.000.00-200.00%
PFE220819C000325002022-08-15 10:11AM EDT32.5017.400.000.000.00-500.00%
PFE220819C000350002022-07-19 1:41PM EDT35.0016.150.000.000.00--00.00%
PFE220819C000375002022-08-11 3:17PM EDT37.5010.700.000.000.00-500.00%
PFE220819C000400002022-08-15 2:08PM EDT40.009.700.000.000.00-300.00%
PFE220819C000410002022-08-15 2:39PM EDT41.008.600.000.000.00-700.00%
PFE220819C000420002022-08-11 11:11AM EDT42.006.700.000.000.00-100.00%
PFE220819C000425002022-08-03 10:47AM EDT42.507.150.000.000.00-100.00%
PFE220819C000430002022-08-16 9:31AM EDT43.006.700.000.000.00-800.00%
PFE220819C000440002022-08-15 2:46PM EDT44.005.700.000.000.00-800.00%
PFE220819C000445002022-08-11 12:41PM EDT44.503.630.000.000.00--00.00%
PFE220819C000450002022-08-16 1:02PM EDT45.004.790.000.000.00-3000.00%
PFE220819C000455002022-08-15 2:47PM EDT45.504.250.000.000.00-2500.00%
PFE220819C000460002022-08-16 2:13PM EDT46.004.150.000.000.00-200.00%
PFE220819C000465002022-08-16 2:15PM EDT46.503.700.000.000.00-400.00%
PFE220819C000470002022-08-16 2:00PM EDT47.002.960.000.000.00-200.00%
PFE220819C000475002022-08-16 10:01AM EDT47.502.080.000.000.00-600.00%
PFE220819C000480002022-08-16 3:45PM EDT48.001.950.000.000.00-3600.00%
PFE220819C000485002022-08-16 2:44PM EDT48.501.560.000.000.00-3100.00%
PFE220819C000490002022-08-16 3:56PM EDT49.001.040.000.000.00-29200.00%
PFE220819C000495002022-08-16 3:59PM EDT49.500.700.000.000.00-1,20100.00%
PFE220819C000500002022-08-16 3:59PM EDT50.000.400.000.000.00-6,96001.56%
PFE220819C000505002022-08-16 3:58PM EDT50.500.230.000.000.00-1,11203.13%
PFE220819C000510002022-08-16 3:59PM EDT51.000.120.000.000.00-1,29606.25%
PFE220819C000515002022-08-16 3:59PM EDT51.500.060.000.000.00-405012.50%
PFE220819C000520002022-08-16 3:29PM EDT52.000.030.000.000.00-230012.50%
PFE220819C000525002022-08-16 3:58PM EDT52.500.030.000.000.00-574012.50%
PFE220819C000530002022-08-16 3:52PM EDT53.000.010.000.000.00-64012.50%
PFE220819C000535002022-08-16 1:42PM EDT53.500.020.000.000.00-11025.00%
PFE220819C000540002022-08-16 9:45AM EDT54.000.020.000.000.00-7025.00%
PFE220819C000545002022-08-15 12:32PM EDT54.500.010.000.000.00-3025.00%
PFE220819C000550002022-08-16 3:47PM EDT55.000.010.000.000.00-91025.00%
PFE220819C000555002022-08-12 3:03PM EDT55.500.020.000.000.00-2025.00%
PFE220819C000560002022-08-12 2:49PM EDT56.000.020.000.000.00-25025.00%
PFE220819C000570002022-08-12 10:52AM EDT57.000.010.000.000.00-10025.00%
PFE220819C000575002022-08-16 3:41PM EDT57.500.010.000.000.00-6050.00%
PFE220819C000580002022-08-04 11:20AM EDT58.000.010.000.000.00-1050.00%
PFE220819C000590002022-08-05 12:58PM EDT59.000.010.000.000.00-125050.00%
PFE220819C000600002022-08-15 3:36PM EDT60.000.010.000.000.00-13050.00%
PFE220819C000625002022-07-19 3:40PM EDT62.500.030.000.000.00-4050.00%
PFE220819C000650002022-07-28 12:36PM EDT65.000.020.000.000.00-2050.00%
PFE220819C000700002022-08-05 10:09AM EDT70.000.030.000.000.00-1050.00%
PFE220819C000750002022-08-15 9:58AM EDT75.000.010.000.000.00-1050.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220819P000250002022-08-12 9:30AM EDT25.000.010.000.000.00-5050.00%
PFE220819P000275002022-07-08 1:42PM EDT27.500.020.000.030.00-121256.25%
PFE220819P000300002022-08-12 3:24PM EDT30.000.010.000.000.00-4050.00%
PFE220819P000325002022-08-08 3:34PM EDT32.500.020.000.000.00-10050.00%
PFE220819P000350002022-08-12 9:36AM EDT35.000.010.000.000.00-10050.00%
PFE220819P000375002022-08-15 9:30AM EDT37.500.010.000.000.00-1050.00%
PFE220819P000400002022-08-16 3:57PM EDT40.000.010.000.000.00-1050.00%
PFE220819P000420002022-08-10 3:32PM EDT42.000.020.000.000.00-6050.00%
PFE220819P000425002022-08-15 9:37AM EDT42.500.020.000.000.00-10050.00%
PFE220819P000430002022-08-12 11:37AM EDT43.000.030.000.000.00-1050.00%
PFE220819P000440002022-08-12 1:01PM EDT44.000.020.000.000.00-125025.00%
PFE220819P000445002022-08-12 3:41PM EDT44.500.010.000.000.00-77025.00%
PFE220819P000450002022-08-16 2:46PM EDT45.000.010.000.000.00-459025.00%
PFE220819P000455002022-08-16 10:07AM EDT45.500.010.000.000.00-1025.00%
PFE220819P000460002022-08-16 3:06PM EDT46.000.020.000.000.00-182025.00%
PFE220819P000465002022-08-16 12:49PM EDT46.500.020.000.000.00-70025.00%
PFE220819P000470002022-08-16 3:57PM EDT47.000.030.000.000.00-245012.50%
PFE220819P000475002022-08-16 3:56PM EDT47.500.040.000.000.00-376012.50%
PFE220819P000480002022-08-16 3:53PM EDT48.000.060.000.000.00-305012.50%
PFE220819P000485002022-08-16 3:49PM EDT48.500.100.000.000.00-28906.25%
PFE220819P000490002022-08-16 3:59PM EDT49.000.170.000.000.00-1,82906.25%
PFE220819P000495002022-08-16 3:59PM EDT49.500.300.000.000.00-93403.13%
PFE220819P000500002022-08-16 3:58PM EDT50.000.510.000.000.00-1,35900.00%
PFE220819P000505002022-08-16 3:11PM EDT50.500.900.000.000.00-6000.00%
PFE220819P000510002022-08-16 3:59PM EDT51.001.240.000.000.00-3600.00%
PFE220819P000515002022-08-16 2:26PM EDT51.501.540.000.000.00-200.00%
PFE220819P000520002022-08-16 12:53PM EDT52.002.100.000.000.00-200.00%
PFE220819P000525002022-08-16 2:32PM EDT52.502.460.000.000.00-1500.00%
PFE220819P000530002022-08-16 2:13PM EDT53.002.870.000.000.00-200.00%
PFE220819P000535002022-08-12 11:00AM EDT53.504.150.000.000.00-100.00%
PFE220819P000540002022-08-08 11:01AM EDT54.004.400.000.000.00-1100.00%
PFE220819P000545002022-08-12 12:40PM EDT54.504.350.000.000.00-100.00%
PFE220819P000550002022-08-16 1:39PM EDT55.005.140.000.000.00-200.00%
PFE220819P000555002022-08-10 2:03PM EDT55.506.000.000.000.00-100.00%
PFE220819P000560002022-08-11 10:27AM EDT56.007.150.000.000.00-400.00%
PFE220819P000570002022-08-11 11:35AM EDT57.008.400.000.000.00-400.00%
PFE220819P000575002022-08-16 9:40AM EDT57.508.000.000.000.00-600.00%
PFE220819P000580002022-08-16 9:40AM EDT58.008.500.000.000.00-300.00%
PFE220819P000590002022-08-15 9:55AM EDT59.009.350.000.000.00-200.00%
PFE220819P000600002022-08-16 11:36AM EDT60.0010.250.000.000.00-37000.00%
PFE220819P000610002022-08-08 9:56AM EDT61.0011.700.000.000.00-300.00%
PFE220819P000620002022-08-11 10:55AM EDT62.0013.400.000.000.00--00.00%
PFE220819P000625002022-08-11 10:55AM EDT62.5013.900.000.000.00-500.00%
PFE220819P000650002022-08-12 9:39AM EDT65.0015.250.000.000.00-100.00%
PFE220819P000700002022-07-28 1:51PM EDT70.0018.000.000.000.00-400.00%
PFE220819P000750002022-07-26 12:15PM EDT75.0022.900.000.000.00-300.00%