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: 06:39AM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230616C000250002022-06-09 11:35AM EDT25.0027.8128.0528.500.00-12794.92%
PFE230616C000300002022-08-11 12:54PM EDT30.0018.400.000.000.00-11040.00%
PFE230616C000325002022-06-24 3:38PM EDT32.5019.4518.9019.300.00-161851.44%
PFE230616C000350002022-08-12 9:32AM EDT35.0015.000.000.000.00-13410.00%
PFE230616C000375002022-07-27 12:23PM EDT37.5015.040.000.000.00-10400.00%
PFE230616C000400002022-08-12 9:54AM EDT40.0010.990.000.000.00-102,6620.00%
PFE230616C000425002022-08-11 3:56PM EDT42.508.550.000.000.00-1622240.00%
PFE230616C000450002022-08-15 10:12AM EDT45.007.970.000.000.00-34,5890.00%
PFE230616C000475002022-08-12 12:33PM EDT47.506.600.000.000.00-252790.00%
PFE230616C000500002022-08-15 12:21PM EDT50.004.950.000.000.00-137,1650.20%
PFE230616C000525002022-08-15 11:07AM EDT52.503.800.000.000.00-31,1061.56%
PFE230616C000550002022-08-15 3:32PM EDT55.003.000.000.000.00-1424,6203.13%
PFE230616C000575002022-08-15 2:39PM EDT57.502.180.000.000.00-173,9313.13%
PFE230616C000600002022-08-15 3:33PM EDT60.001.650.000.000.00-7317,0806.25%
PFE230616C000625002022-08-15 3:01PM EDT62.501.230.000.000.00-76106.25%
PFE230616C000650002022-08-15 11:45AM EDT65.000.850.000.000.00-57,0866.25%
PFE230616C000700002022-08-12 3:43PM EDT70.000.510.000.000.00-912,6586.25%
PFE230616C000750002022-08-15 3:31PM EDT75.000.270.000.000.00-98012.50%
PFE230616C000800002022-08-11 1:36PM EDT80.000.130.000.000.00-101,92412.50%
PFE230616C000850002022-08-12 3:42PM EDT85.000.120.000.000.00-52,76412.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE230616P000250002022-08-15 11:54AM EDT25.000.300.000.000.00-1012.50%
PFE230616P000275002022-07-08 11:07AM EDT27.500.450.300.570.00-201,23246.44%
PFE230616P000300002022-08-11 12:59PM EDT30.000.570.000.000.00-51,58512.50%
PFE230616P000325002022-08-11 11:35AM EDT32.500.740.000.000.00-222312.50%
PFE230616P000350002022-08-15 2:46PM EDT35.000.950.000.000.00-77,0216.25%
PFE230616P000375002022-08-15 1:34PM EDT37.501.260.000.000.00-51,1086.25%
PFE230616P000400002022-08-15 11:44AM EDT40.001.670.000.000.00-55,4246.25%
PFE230616P000425002022-08-15 11:40AM EDT42.502.260.000.000.00-44,3773.13%
PFE230616P000450002022-08-15 2:34PM EDT45.003.000.000.000.00-73,5743.13%
PFE230616P000475002022-08-15 11:07AM EDT47.503.900.000.000.00-32,2891.56%
PFE230616P000500002022-08-15 1:40PM EDT50.005.100.000.000.00-442,5610.00%
PFE230616P000525002022-08-05 10:31AM EDT52.506.500.000.000.00-53,5000.00%
PFE230616P000550002022-08-15 11:47AM EDT55.007.910.000.000.00-13,8330.00%
PFE230616P000575002022-07-22 1:41PM EDT57.509.250.000.000.00-44080.00%
PFE230616P000600002022-08-01 9:43AM EDT60.0010.770.000.000.00-102640.00%
PFE230616P000625002022-08-01 2:44PM EDT62.5012.900.000.000.00-140.00%
PFE230616P000650002022-08-09 10:29AM EDT65.0015.800.000.000.00-1930.00%
PFE230616P000700002022-07-27 12:47PM EDT70.0019.100.000.000.00-1570.00%
PFE230616P000750002022-05-26 9:38AM EDT75.0021.3223.6524.150.00-1270.00%
PFE230616P000850002022-07-12 10:21AM EDT85.0033.4036.4037.050.00-3050.61%