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
49.75 0.00 (0.00%)
Pre-market: 06:31AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230120C000200002022-08-15 3:02PM EDT20.0030.000.000.000.00-100.00%
PFE230120C000230002022-07-27 3:34PM EDT23.0029.150.000.000.00-9000.00%
PFE230120C000250002022-07-29 10:50AM EDT25.0025.310.000.000.00-100.00%
PFE230120C000280002022-08-15 3:40PM EDT28.0022.110.000.000.00-100.00%
PFE230120C000300002022-08-15 1:27PM EDT30.0019.700.000.000.00-300.00%
PFE230120C000330002022-08-15 3:40PM EDT33.0017.250.000.000.00-100.00%
PFE230120C000350002022-08-12 12:20PM EDT35.0015.450.000.000.00-5900.00%
PFE230120C000370002022-08-12 11:03AM EDT37.0013.100.000.000.00-1300.00%
PFE230120C000400002022-08-15 3:17PM EDT40.0010.620.000.000.00-4600.00%
PFE230120C000420002022-08-15 2:02PM EDT42.008.770.000.000.00-4600.00%
PFE230120C000450002022-08-15 3:18PM EDT45.006.600.000.000.00-3400.00%
PFE230120C000470002022-08-15 11:54AM EDT47.005.150.000.000.00-1300.00%
PFE230120C000500002022-08-15 3:51PM EDT50.003.500.000.000.00-82400.20%
PFE230120C000525002022-08-15 3:49PM EDT52.502.400.000.000.00-31701.56%
PFE230120C000550002022-08-15 3:37PM EDT55.001.560.000.000.00-10403.13%
PFE230120C000575002022-08-15 3:39PM EDT57.500.990.000.000.00-906.25%
PFE230120C000600002022-08-15 3:51PM EDT60.000.600.000.000.00-26706.25%
PFE230120C000625002022-08-15 3:22PM EDT62.500.350.000.000.00-406.25%
PFE230120C000650002022-08-15 3:01PM EDT65.000.240.000.000.00-15012.50%
PFE230120C000700002022-08-15 1:08PM EDT70.000.110.000.000.00-17012.50%
PFE230120C000750002022-08-15 12:03PM EDT75.000.050.000.000.00-10012.50%
PFE230120C000800002022-08-15 3:30PM EDT80.000.050.000.000.00-14012.50%
PFE230120C000850002022-08-12 2:45PM EDT85.000.020.000.000.00-15012.50%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230120P000200002022-08-15 3:37PM EDT20.000.040.000.000.00-90025.00%
PFE230120P000230002022-08-15 3:22PM EDT23.000.060.000.000.00-100025.00%
PFE230120P000250002022-08-15 1:43PM EDT25.000.090.000.000.00-110025.00%
PFE230120P000280002022-08-12 3:49PM EDT28.000.120.000.000.00-3025.00%
PFE230120P000300002022-08-15 3:20PM EDT30.000.130.000.000.00-150012.50%
PFE230120P000330002022-08-11 10:01AM EDT33.000.240.000.000.00-16012.50%
PFE230120P000350002022-08-15 12:11PM EDT35.000.280.000.000.00-36012.50%
PFE230120P000370002022-08-15 2:05PM EDT37.000.410.000.000.00-50012.50%
PFE230120P000400002022-08-15 3:24PM EDT40.000.690.000.000.00-3006.25%
PFE230120P000420002022-08-15 3:44PM EDT42.000.950.000.000.00-806.25%
PFE230120P000450002022-08-15 3:41PM EDT45.001.580.000.000.00-2703.13%
PFE230120P000470002022-08-15 1:32PM EDT47.002.300.000.000.00-2503.13%
PFE230120P000500002022-08-15 3:58PM EDT50.003.450.000.000.00-21400.00%
PFE230120P000525002022-08-15 3:51PM EDT52.504.850.000.000.00-9400.00%
PFE230120P000550002022-08-15 9:49AM EDT55.006.420.000.000.00-100.00%
PFE230120P000575002022-07-29 11:52AM EDT57.508.350.000.000.00-400.00%
PFE230120P000600002022-08-15 9:55AM EDT60.0010.750.000.000.00-1200.00%
PFE230120P000625002022-08-11 9:34AM EDT62.5013.600.000.000.00-1000.00%
PFE230120P000650002022-08-12 11:15AM EDT65.0015.540.000.000.00-55800.00%
PFE230120P000700002022-08-15 11:47AM EDT70.0020.420.000.000.00-1000.00%
PFE230120P000750002022-08-02 3:59PM EDT75.0025.300.000.000.00-1000.00%
PFE230120P000800002022-06-30 3:50PM EDT80.0027.9229.2029.800.00-11260.00%
PFE230120P000850002022-08-02 1:51PM EDT85.0035.000.000.000.00-100.00%