Singapore markets closed
Straits Times Index
3,253.79 -3.03 (-0.09%) 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
24,025.38 -236.29 (-0.97%) CMC Crypto 200
571.28 -19.48 (-3.30%)
Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230616C00025000 | 2022-06-09 11:35AM EDT | 25.00 | 27.81 | 28.05 | 28.50 | 0.00 | - | 1 | 27 | 94.92% |
| PFE230616C00030000 | 2022-08-11 12:54PM EDT | 30.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| PFE230616C00032500 | 2022-06-24 3:38PM EDT | 32.50 | 19.45 | 18.90 | 19.30 | 0.00 | - | 16 | 18 | 51.44% |
| PFE230616C00035000 | 2022-08-12 9:32AM EDT | 35.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 341 | 0.00% |
| PFE230616C00037500 | 2022-07-27 12:23PM EDT | 37.50 | 15.04 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| PFE230616C00040000 | 2022-08-12 9:54AM EDT | 40.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 10 | 2,662 | 0.00% |
| PFE230616C00042500 | 2022-08-11 3:56PM EDT | 42.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 162 | 224 | 0.00% |
| PFE230616C00045000 | 2022-08-15 10:12AM EDT | 45.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 3 | 4,589 | 0.00% |
| PFE230616C00047500 | 2022-08-12 12:33PM EDT | 47.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 25 | 279 | 0.00% |
| PFE230616C00050000 | 2022-08-15 12:21PM EDT | 50.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 13 | 7,165 | 0.20% |
| PFE230616C00052500 | 2022-08-15 11:07AM EDT | 52.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1,106 | 1.56% |
| PFE230616C00055000 | 2022-08-15 3:32PM EDT | 55.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 142 | 4,620 | 3.13% |
| PFE230616C00057500 | 2022-08-15 2:39PM EDT | 57.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 17 | 3,931 | 3.13% |
| PFE230616C00060000 | 2022-08-15 3:33PM EDT | 60.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 73 | 17,080 | 6.25% |
| PFE230616C00062500 | 2022-08-15 3:01PM EDT | 62.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 7 | 610 | 6.25% |
| PFE230616C00065000 | 2022-08-15 11:45AM EDT | 65.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 7,086 | 6.25% |
| PFE230616C00070000 | 2022-08-12 3:43PM EDT | 70.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 91 | 2,658 | 6.25% |
| PFE230616C00075000 | 2022-08-15 3:31PM EDT | 75.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| PFE230616C00080000 | 2022-08-11 1:36PM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 1,924 | 12.50% |
| PFE230616C00085000 | 2022-08-12 3:42PM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 2,764 | 12.50% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230616P00025000 | 2022-08-15 11:54AM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PFE230616P00027500 | 2022-07-08 11:07AM EDT | 27.50 | 0.45 | 0.30 | 0.57 | 0.00 | - | 20 | 1,232 | 46.44% |
| PFE230616P00030000 | 2022-08-11 12:59PM EDT | 30.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 1,585 | 12.50% |
| PFE230616P00032500 | 2022-08-11 11:35AM EDT | 32.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 12.50% |
| PFE230616P00035000 | 2022-08-15 2:46PM EDT | 35.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 7 | 7,021 | 6.25% |
| PFE230616P00037500 | 2022-08-15 1:34PM EDT | 37.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 5 | 1,108 | 6.25% |
| PFE230616P00040000 | 2022-08-15 11:44AM EDT | 40.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 5 | 5,424 | 6.25% |
| PFE230616P00042500 | 2022-08-15 11:40AM EDT | 42.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 4 | 4,377 | 3.13% |
| PFE230616P00045000 | 2022-08-15 2:34PM EDT | 45.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 3,574 | 3.13% |
| PFE230616P00047500 | 2022-08-15 11:07AM EDT | 47.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 2,289 | 1.56% |
| PFE230616P00050000 | 2022-08-15 1:40PM EDT | 50.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 44 | 2,561 | 0.00% |
| PFE230616P00052500 | 2022-08-05 10:31AM EDT | 52.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 3,500 | 0.00% |
| PFE230616P00055000 | 2022-08-15 11:47AM EDT | 55.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 1 | 3,833 | 0.00% |
| PFE230616P00057500 | 2022-07-22 1:41PM EDT | 57.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 4 | 408 | 0.00% |
| PFE230616P00060000 | 2022-08-01 9:43AM EDT | 60.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 10 | 264 | 0.00% |
| PFE230616P00062500 | 2022-08-01 2:44PM EDT | 62.50 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PFE230616P00065000 | 2022-08-09 10:29AM EDT | 65.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| PFE230616P00070000 | 2022-07-27 12:47PM EDT | 70.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| PFE230616P00075000 | 2022-05-26 9:38AM EDT | 75.00 | 21.32 | 23.65 | 24.15 | 0.00 | - | 1 | 27 | 0.00% |
| PFE230616P00085000 | 2022-07-12 10:21AM EDT | 85.00 | 33.40 | 36.40 | 37.05 | 0.00 | - | 3 | 0 | 50.61% |
© 2022 Yahoo. All rights reserved.
