Singapore markets close in 3 hours 26 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
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230217C000250002022-05-11 2:46PM EDT25.0024.8524.9525.750.00-100065.33%
PFE230217C000275002022-03-25 11:04AM EDT27.5025.7520.5520.900.00-1500.00%
PFE230217C000300002022-08-11 3:46PM EDT30.0018.600.000.000.00-100.00%
PFE230217C000325002022-05-11 11:20AM EDT32.5017.4517.7018.200.00-1250.85%
PFE230217C000350002022-03-17 11:08AM EDT35.0019.5018.2518.800.00-1278.64%
PFE230217C000375002022-04-22 3:16PM EDT37.5011.7715.5016.150.00-2467.21%
PFE230217C000400002022-08-16 1:24PM EDT40.0010.810.000.000.00-1000.00%
PFE230217C000425002022-08-12 2:34PM EDT42.509.050.000.000.00-100.00%
PFE230217C000450002022-08-11 9:58AM EDT45.005.870.000.000.00-100.00%
PFE230217C000475002022-08-15 9:32AM EDT47.505.050.000.000.00-100.00%
PFE230217C000500002022-08-16 3:50PM EDT50.003.850.000.000.00-300.20%
PFE230217C000525002022-08-16 12:59PM EDT52.502.650.000.000.00-401.56%
PFE230217C000550002022-08-16 12:32PM EDT55.001.800.000.000.00-203.13%
PFE230217C000575002022-08-16 2:40PM EDT57.501.250.000.000.00-506.25%
PFE230217C000600002022-08-16 3:21PM EDT60.000.790.000.000.00-806.25%
PFE230217C000625002022-08-15 11:01AM EDT62.500.520.000.000.00-1206.25%
PFE230217C000650002022-08-16 9:49AM EDT65.000.350.000.000.00-1006.25%
PFE230217C000700002022-08-15 9:30AM EDT70.000.200.000.000.00-1012.50%
PFE230217C000750002022-08-16 3:28PM EDT75.000.100.000.000.00-11012.50%
PFE230217C000800002022-08-16 3:12PM EDT80.000.090.000.000.00-115012.50%
PFE230217C000850002022-08-11 2:12PM EDT85.000.020.000.000.00-80012.50%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230217P000250002022-08-16 1:16PM EDT25.000.090.000.000.00-80025.00%
PFE230217P000275002022-08-11 10:28AM EDT27.500.190.000.000.00-10025.00%
PFE230217P000300002022-08-11 2:44PM EDT30.000.240.000.000.00-12012.50%
PFE230217P000325002022-08-16 10:02AM EDT32.500.250.000.000.00-10012.50%
PFE230217P000350002022-08-11 12:53PM EDT35.000.550.000.000.00-205012.50%
PFE230217P000375002022-08-15 2:05PM EDT37.500.610.000.000.00-20012.50%
PFE230217P000400002022-08-16 2:12PM EDT40.000.850.000.000.00-206.25%
PFE230217P000425002022-08-15 10:01AM EDT42.501.300.000.000.00-206.25%
PFE230217P000450002022-08-16 10:21AM EDT45.001.950.000.000.00-603.13%
PFE230217P000475002022-08-12 1:29PM EDT47.502.680.000.000.00-101.56%
PFE230217P000500002022-08-16 12:55PM EDT50.003.770.000.000.00-100.00%
PFE230217P000525002022-08-16 2:45PM EDT52.505.070.000.000.00-300.00%
PFE230217P000550002022-08-10 9:30AM EDT55.006.590.000.000.00-3000.00%
PFE230217P000575002022-08-16 3:17PM EDT57.508.800.000.000.00-800.00%
PFE230217P000600002022-08-16 3:29PM EDT60.0010.850.000.000.00-800.00%
PFE230217P000625002022-08-15 2:38PM EDT62.5013.250.000.000.00-4400.00%
PFE230217P000650002022-07-28 3:49PM EDT65.0014.500.000.000.00-600.00%
PFE230217P000700002022-08-01 1:59PM EDT70.0018.950.000.000.00--00.00%
PFE230217P000750002022-06-15 9:54AM EDT75.0027.6623.7524.250.00-150.00%
PFE230217P000800002022-06-15 11:02AM EDT80.0032.2028.3528.850.00-220.00%
PFE230217P000850002022-03-21 2:24PM EDT85.0031.5535.5536.200.00--751.07%