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
49.81 +0.06 (+0.12%)
Pre-market: 05:54AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240119C000250002022-08-15 11:32AM EDT25.0024.750.000.000.00-2000.00%
PFE240119C000280002022-08-11 9:30AM EDT28.0020.800.000.000.00-200.00%
PFE240119C000300002022-08-15 9:30AM EDT30.0020.910.000.000.00-100.00%
PFE240119C000330002022-08-11 12:32PM EDT33.0016.500.000.000.00-300.00%
PFE240119C000350002022-08-11 1:51PM EDT35.0014.900.000.000.00-300.00%
PFE240119C000380002022-08-04 11:04AM EDT38.0013.880.000.000.00-40000.00%
PFE240119C000400002022-08-15 1:32PM EDT40.0012.070.000.000.00-2600.00%
PFE240119C000430002022-08-15 3:48PM EDT43.0010.400.000.000.00-3100.00%
PFE240119C000450002022-08-15 3:17PM EDT45.009.100.000.000.00-500.00%
PFE240119C000470002022-08-15 2:02PM EDT47.007.820.000.000.00-2200.00%
PFE240119C000500002022-08-15 1:12PM EDT50.006.350.000.000.00-12700.20%
PFE240119C000525002022-08-15 2:03PM EDT52.505.250.000.000.00-1601.56%
PFE240119C000550002022-08-15 3:17PM EDT55.004.400.000.000.00-401.56%
PFE240119C000575002022-08-15 11:37AM EDT57.503.450.000.000.00-7303.13%
PFE240119C000600002022-08-15 3:33PM EDT60.002.970.000.000.00-2403.13%
PFE240119C000625002022-08-12 3:36PM EDT62.502.580.000.000.00-2103.13%
PFE240119C000650002022-08-15 3:32PM EDT65.002.000.000.000.00-706.25%
PFE240119C000700002022-08-12 3:36PM EDT70.001.490.000.000.00-2206.25%
PFE240119C000750002022-08-15 11:30AM EDT75.000.850.000.000.00-1106.25%
PFE240119C000800002022-08-15 10:08AM EDT80.000.610.000.000.00-1006.25%
PFE240119C000850002022-08-12 3:36PM EDT85.000.500.000.000.00-21012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240119P000250002022-08-15 11:05AM EDT25.000.480.000.000.00-4012.50%
PFE240119P000280002022-08-10 11:27AM EDT28.000.690.000.000.00-2012.50%
PFE240119P000300002022-08-15 12:57PM EDT30.000.800.000.000.00-5012.50%
PFE240119P000330002022-08-15 3:38PM EDT33.001.160.000.000.00-106.25%
PFE240119P000350002022-08-15 12:50PM EDT35.001.450.000.000.00-906.25%
PFE240119P000380002022-08-15 12:39PM EDT38.002.060.000.000.00-406.25%
PFE240119P000400002022-08-15 12:57PM EDT40.002.500.000.000.00-1003.13%
PFE240119P000430002022-08-12 11:23AM EDT43.003.440.000.000.00-37803.13%
PFE240119P000450002022-08-12 11:17AM EDT45.004.180.000.000.00-1401.56%
PFE240119P000470002022-08-11 1:24PM EDT47.005.400.000.000.00-301.56%
PFE240119P000500002022-08-11 3:05PM EDT50.006.910.000.000.00-3600.00%
PFE240119P000525002022-08-15 12:32PM EDT52.507.450.000.000.00-200.00%
PFE240119P000550002022-08-15 1:40PM EDT55.009.200.000.000.00-400.00%
PFE240119P000575002022-08-12 2:01PM EDT57.5010.400.000.000.00-200.00%
PFE240119P000600002022-08-15 3:05PM EDT60.0012.450.000.000.00-3600.00%
PFE240119P000625002022-07-25 12:28PM EDT62.5013.600.000.000.00-100.00%
PFE240119P000650002022-08-15 11:47AM EDT65.0016.570.000.000.00-1000.00%
PFE240119P000700002022-06-23 12:42PM EDT70.0021.5019.7520.300.00-23413.53%
PFE240119P000750002022-07-13 1:21PM EDT75.0023.8624.8525.350.00-123517.29%
PFE240119P000800002022-06-13 12:09PM EDT80.0032.0228.2528.550.00-2180.00%
PFE240119P000850002022-07-15 12:38PM EDT85.0033.6234.7035.300.00-10019.78%