Singapore markets close in 3 hours 19 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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220916C000200002022-06-30 1:01PM EDT20.0032.6030.2031.200.00-36232.23%
PFE220916C000230002022-07-27 3:57PM EDT23.0029.100.000.000.00-200.00%
PFE220916C000250002022-07-28 9:50AM EDT25.0024.520.000.000.00-900.00%
PFE220916C000280002022-08-05 2:10PM EDT28.0021.450.000.000.00-600.00%
PFE220916C000300002022-08-05 11:02AM EDT30.0019.850.000.000.00-300.00%
PFE220916C000330002022-08-12 9:30AM EDT33.0014.900.000.000.00-100.00%
PFE220916C000350002022-08-15 2:17PM EDT35.0014.850.000.000.00-100.00%
PFE220916C000370002022-08-15 9:38AM EDT37.0012.750.000.000.00-100.00%
PFE220916C000400002022-08-16 3:24PM EDT40.009.900.000.000.00-700.00%
PFE220916C000420002022-08-11 2:32PM EDT42.006.500.000.000.00-600.00%
PFE220916C000450002022-08-16 10:05AM EDT45.004.850.000.000.00-200.00%
PFE220916C000470002022-08-16 3:58PM EDT47.003.500.000.000.00-4300.00%
PFE220916C000500002022-08-16 3:56PM EDT50.001.420.000.000.00-75600.39%
PFE220916C000525002022-08-16 3:53PM EDT52.500.510.000.000.00-1,11106.25%
PFE220916C000550002022-08-16 3:56PM EDT55.000.140.000.000.00-1,83606.25%
PFE220916C000575002022-08-16 3:40PM EDT57.500.060.000.000.00-52012.50%
PFE220916C000600002022-08-16 3:55PM EDT60.000.030.000.000.00-150012.50%
PFE220916C000625002022-08-16 11:43AM EDT62.500.020.000.000.00-3012.50%
PFE220916C000650002022-08-15 10:30AM EDT65.000.020.000.000.00-2025.00%
PFE220916C000700002022-08-11 1:08PM EDT70.000.010.000.000.00-1025.00%
PFE220916C000750002022-08-15 10:50AM EDT75.000.010.000.000.00-14025.00%
PFE220916C000800002022-08-01 1:49PM EDT80.000.020.000.000.00-5025.00%
PFE220916C000850002022-08-08 10:23AM EDT85.000.010.000.000.00-2050.00%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE220916P000200002022-08-08 9:53AM EDT20.000.010.000.000.00-58050.00%
PFE220916P000230002022-08-08 9:59AM EDT23.000.020.000.000.00-3050.00%
PFE220916P000250002022-08-16 3:31PM EDT25.000.010.000.000.00-10050.00%
PFE220916P000280002022-08-16 3:31PM EDT28.000.010.000.000.00-10050.00%
PFE220916P000300002022-08-15 11:56AM EDT30.000.020.000.000.00-1050.00%
PFE220916P000330002022-08-12 10:43AM EDT33.000.010.000.000.00-1025.00%
PFE220916P000350002022-08-16 1:44PM EDT35.000.010.000.000.00-21025.00%
PFE220916P000370002022-08-16 12:00PM EDT37.000.030.000.000.00-50025.00%
PFE220916P000400002022-08-16 2:37PM EDT40.000.050.000.000.00-10012.50%
PFE220916P000420002022-08-16 2:47PM EDT42.000.080.000.000.00-7012.50%
PFE220916P000450002022-08-16 2:32PM EDT45.000.230.000.000.00-7806.25%
PFE220916P000470002022-08-16 3:56PM EDT47.000.490.000.000.00-93406.25%
PFE220916P000500002022-08-16 3:53PM EDT50.001.440.000.000.00-67000.00%
PFE220916P000525002022-08-16 3:20PM EDT52.503.110.000.000.00-3000.00%
PFE220916P000550002022-08-16 3:54PM EDT55.005.150.000.000.00-700.00%
PFE220916P000575002022-08-16 2:24PM EDT57.507.500.000.000.00-1000.00%
PFE220916P000600002022-08-11 11:17AM EDT60.0011.250.000.000.00-400.00%
PFE220916P000625002022-07-29 9:56AM EDT62.5013.060.000.000.00-500.00%
PFE220916P000650002022-07-29 3:12PM EDT65.0014.510.000.000.00-1000.00%
PFE220916P000700002022-07-01 12:25PM EDT70.0018.5819.1519.650.00-200.00%
PFE220916P000750002022-06-29 12:53PM EDT75.0024.2824.2524.800.00-1040.00%
PFE220916P000800002022-08-08 11:45AM EDT80.0030.400.000.000.00-500.00%
PFE220916P000850002022-06-23 9:47AM EDT85.0035.4533.8034.350.00-63670.00%