Singapore markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
49.75-0.36 (-0.72%)
At close: 04:03PM EDT
49.88 +0.13 (+0.26%)
Pre-market: 05:02AM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221216C000250002022-07-29 11:27AM EDT25.0025.400.000.000.00-800.00%
PFE221216C000275002022-07-28 3:00PM EDT27.5024.500.000.000.00-100.00%
PFE221216C000300002022-08-11 12:05PM EDT30.0018.600.000.000.00-100.00%
PFE221216C000325002022-08-01 12:44PM EDT32.5018.950.000.000.00-500.00%
PFE221216C000350002022-08-11 9:49AM EDT35.0013.800.000.000.00-200.00%
PFE221216C000375002022-08-10 1:57PM EDT37.5012.500.000.000.00-100.00%
PFE221216C000400002022-08-12 3:35PM EDT40.0010.850.000.000.00-500.00%
PFE221216C000425002022-08-15 1:22PM EDT42.507.940.000.000.00-1400.00%
PFE221216C000450002022-08-15 3:12PM EDT45.006.200.000.000.00-3100.00%
PFE221216C000475002022-08-15 12:52PM EDT47.504.500.000.000.00-1100.00%
PFE221216C000500002022-08-15 3:04PM EDT50.003.030.000.000.00-12800.39%
PFE221216C000525002022-08-15 1:50PM EDT52.501.800.000.000.00-10903.13%
PFE221216C000550002022-08-15 3:46PM EDT55.001.150.000.000.00-17003.13%
PFE221216C000575002022-08-15 3:18PM EDT57.500.630.000.000.00-8106.25%
PFE221216C000600002022-08-15 3:24PM EDT60.000.350.000.000.00-4606.25%
PFE221216C000625002022-08-15 3:22PM EDT62.500.190.000.000.00-16012.50%
PFE221216C000650002022-08-15 12:53PM EDT65.000.120.000.000.00-5012.50%
PFE221216C000700002022-08-15 10:00AM EDT70.000.070.000.000.00-7012.50%
PFE221216C000750002022-08-09 10:56AM EDT75.000.050.000.000.00-37012.50%
PFE221216C000800002022-08-02 3:10PM EDT80.000.050.000.000.00-10012.50%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE221216P000250002022-08-11 3:18PM EDT25.000.040.000.000.00-2025.00%
PFE221216P000275002022-08-15 9:49AM EDT27.500.050.000.000.00-100025.00%
PFE221216P000300002022-08-15 12:44PM EDT30.000.080.000.000.00-91025.00%
PFE221216P000325002022-08-15 9:52AM EDT32.500.130.000.000.00-6012.50%
PFE221216P000350002022-08-15 10:54AM EDT35.000.230.000.000.00-10012.50%
PFE221216P000375002022-08-15 1:04PM EDT37.500.320.000.000.00-3012.50%
PFE221216P000400002022-08-15 3:52PM EDT40.000.500.000.000.00-5206.25%
PFE221216P000425002022-08-15 3:52PM EDT42.500.820.000.000.00-5506.25%
PFE221216P000450002022-08-15 3:45PM EDT45.001.310.000.000.00-10003.13%
PFE221216P000475002022-08-15 3:56PM EDT47.502.080.000.000.00-23301.56%
PFE221216P000500002022-08-15 3:46PM EDT50.003.100.000.000.00-23600.00%
PFE221216P000525002022-08-12 3:50PM EDT52.504.400.000.000.00-2400.00%
PFE221216P000550002022-08-15 3:13PM EDT55.006.300.000.000.00-400.00%
PFE221216P000575002022-08-10 3:23PM EDT57.508.200.000.000.00-1000.00%
PFE221216P000600002022-08-11 2:48PM EDT60.0011.920.000.000.00-4000.00%
PFE221216P000625002022-08-11 10:38AM EDT62.5013.700.000.000.00-1100.00%
PFE221216P000650002022-07-28 3:31PM EDT65.0013.700.000.000.00-500.00%
PFE221216P000700002022-07-22 11:01AM EDT70.0018.950.000.000.00-500.00%
PFE221216P000750002022-07-22 10:21AM EDT75.0024.200.000.000.00-200.00%