Singapore markets closed
Straits Times Index
3,251.78 -5.04 (-0.15%) S&P 500
4,297.14 +16.99 (+0.40%) Dow
33,912.44 +151.39 (+0.45%) Nasdaq
13,128.05 +80.87 (+0.62%) BTC-USD
24,046.04 +2.91 (+0.01%) CMC Crypto 200
571.53 -19.23 (-3.26%)
Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE221216C00025000 | 2022-07-29 11:27AM EDT | 25.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PFE221216C00027500 | 2022-07-28 3:00PM EDT | 27.50 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE221216C00030000 | 2022-08-11 12:05PM EDT | 30.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE221216C00032500 | 2022-08-01 12:44PM EDT | 32.50 | 18.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE221216C00035000 | 2022-08-11 9:49AM EDT | 35.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PFE221216C00037500 | 2022-08-10 1:57PM EDT | 37.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PFE221216C00040000 | 2022-08-12 3:35PM EDT | 40.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE221216C00042500 | 2022-08-15 1:22PM EDT | 42.50 | 7.94 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PFE221216C00045000 | 2022-08-15 3:12PM EDT | 45.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PFE221216C00047500 | 2022-08-15 12:52PM EDT | 47.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PFE221216C00050000 | 2022-08-15 3:04PM EDT | 50.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.39% |
| PFE221216C00052500 | 2022-08-15 1:50PM EDT | 52.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| PFE221216C00055000 | 2022-08-15 3:46PM EDT | 55.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 3.13% |
| PFE221216C00057500 | 2022-08-15 3:18PM EDT | 57.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| PFE221216C00060000 | 2022-08-15 3:24PM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| PFE221216C00062500 | 2022-08-15 3:22PM EDT | 62.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| PFE221216C00065000 | 2022-08-15 12:53PM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PFE221216C00070000 | 2022-08-15 10:00AM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PFE221216C00075000 | 2022-08-09 10:56AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| PFE221216C00080000 | 2022-08-02 3:10PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE221216P00025000 | 2022-08-11 3:18PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PFE221216P00027500 | 2022-08-15 9:49AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| PFE221216P00030000 | 2022-08-15 12:44PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| PFE221216P00032500 | 2022-08-15 9:52AM EDT | 32.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PFE221216P00035000 | 2022-08-15 10:54AM EDT | 35.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PFE221216P00037500 | 2022-08-15 1:04PM EDT | 37.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PFE221216P00040000 | 2022-08-15 3:52PM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| PFE221216P00042500 | 2022-08-15 3:52PM EDT | 42.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| PFE221216P00045000 | 2022-08-15 3:45PM EDT | 45.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| PFE221216P00047500 | 2022-08-15 3:56PM EDT | 47.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 1.56% |
| PFE221216P00050000 | 2022-08-15 3:46PM EDT | 50.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| PFE221216P00052500 | 2022-08-12 3:50PM EDT | 52.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PFE221216P00055000 | 2022-08-15 3:13PM EDT | 55.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PFE221216P00057500 | 2022-08-10 3:23PM EDT | 57.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PFE221216P00060000 | 2022-08-11 2:48PM EDT | 60.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PFE221216P00062500 | 2022-08-11 10:38AM EDT | 62.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PFE221216P00065000 | 2022-07-28 3:31PM EDT | 65.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE221216P00070000 | 2022-07-22 11:01AM EDT | 70.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PFE221216P00075000 | 2022-07-22 10:21AM EDT | 75.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
