Singapore markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.58+0.02 (+0.06%)
As of 12:45PM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240315C000150002024-02-29 11:43AM EST15.0011.8511.6011.750.00-567160.16%
PFE240315C000175002024-02-12 9:49AM EST17.5010.509.159.250.00-145127.73%
PFE240315C000190002024-02-06 12:28PM EST19.008.657.657.750.00-117106.64%
PFE240315C000200002024-02-26 12:08PM EST20.007.256.656.750.00-123792.97%
PFE240315C000210002024-02-22 1:15PM EST21.006.555.655.750.00-53080.08%
PFE240315C000220002024-02-21 10:00AM EST22.005.604.654.750.00--1667.19%
PFE240315C000225002024-02-28 10:34AM EST22.504.554.154.250.00-211460.94%
PFE240315C000240002024-03-01 11:07AM EST24.002.662.682.79-0.34-11.33%3337950.39%
PFE240315C000250002024-03-01 12:26PM EST25.001.741.731.80+0.07+4.19%501,37336.91%
PFE240315C000255002024-03-01 12:17PM EST25.501.281.291.33-0.01-0.78%205431.25%
PFE240315C000260002024-03-01 12:25PM EST26.000.920.920.94+0.03+3.37%3619,08428.71%
PFE240315C000265002024-03-01 12:09PM EST26.500.560.590.61-0.03-5.08%63793226.66%
PFE240315C000270002024-03-01 12:26PM EST27.000.350.350.37-0.01-2.78%1,4282,65125.68%
PFE240315C000275002024-03-01 12:25PM EST27.500.200.190.20-0.01-4.76%3,69049,48724.81%
PFE240315C000280002024-03-01 12:22PM EST28.000.100.100.11-0.02-16.67%1,0299,28225.10%
PFE240315C000285002024-03-01 12:08PM EST28.500.050.060.07-0.02-28.57%7844,45626.76%
PFE240315C000290002024-03-01 12:13PM EST29.000.040.030.04-0.01-20.00%1,25631,62827.74%
PFE240315C000295002024-03-01 11:53AM EST29.500.030.020.030.00-122,55730.08%
PFE240315C000300002024-03-01 12:22PM EST30.000.020.020.03-0.01-33.33%6435,62133.99%
PFE240315C000305002024-03-01 12:26PM EST30.500.020.010.030.00-1662037.50%
PFE240315C000310002024-02-29 3:32PM EST31.000.020.000.04+0.01+100.00%1514,56343.36%
PFE240315C000315002024-02-28 11:37AM EST31.500.020.000.000.00-1025025.00%
PFE240315C000320002024-02-29 3:06PM EST32.000.020.000.000.00-2119825.00%
PFE240315C000325002024-03-01 10:17AM EST32.500.010.000.020.00-4730,57147.66%
PFE240315C000330002024-02-23 2:58PM EST33.000.020.000.000.00-141425.00%
PFE240315C000340002024-02-29 11:36AM EST34.000.010.000.000.00-3912,49325.00%
PFE240315C000350002024-03-01 9:40AM EST35.000.010.000.010.00-524,32353.13%
PFE240315C000360002024-02-28 3:55PM EST36.000.010.000.000.00-602,18725.00%
PFE240315C000375002024-03-01 12:22PM EST37.500.010.000.000.00-116,19050.00%
PFE240315C000390002024-02-08 10:20AM EST39.000.010.000.000.00-848750.00%
PFE240315C000400002024-02-29 11:11AM EST40.000.010.000.000.00-212,87850.00%
PFE240315C000410002024-02-23 9:30AM EST41.000.030.000.000.00-179550.00%
PFE240315C000425002024-02-26 11:44AM EST42.500.010.000.000.00-85,15550.00%
PFE240315C000440002024-01-02 12:24PM EST44.000.030.000.040.00-250756103.91%
PFE240315C000450002024-02-29 11:27AM EST45.000.010.000.000.00-3513,82650.00%
PFE240315C000460002024-01-30 12:23PM EST46.000.030.000.050.00-3243114.84%
PFE240315C000475002024-01-24 9:30AM EST47.500.020.000.010.00-1560100.00%
PFE240315C000490002023-11-09 11:31AM EST49.000.030.000.060.00-200178128.91%
PFE240315C000500002024-02-27 2:58PM EST50.000.010.000.000.00-101,84950.00%
PFE240315C000550002024-02-20 10:40AM EST55.000.010.000.000.00-1062450.00%
PFE240315C000600002024-02-20 11:22AM EST60.000.010.000.000.00-2047950.00%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240315P000150002024-02-06 11:19AM EST15.000.010.000.000.00-110450.00%
PFE240315P000175002024-02-26 12:23PM EST17.500.010.000.000.00-155750.00%
PFE240315P000190002024-02-01 2:45PM EST19.000.030.000.000.00-19950.00%
PFE240315P000200002024-02-26 12:23PM EST20.000.030.000.030.00-11,92664.06%
PFE240315P000210002024-03-01 10:55AM EST21.000.010.000.030.00-2021,21454.69%
PFE240315P000225002024-03-01 12:22PM EST22.500.020.010.02+0.01+100.00%135,66742.19%
PFE240315P000240002024-02-29 3:54PM EST24.000.020.000.110.00-155,58540.82%
PFE240315P000245002024-02-29 3:51PM EST24.500.040.000.000.00-205512.50%
PFE240315P000250002024-03-01 11:52AM EST25.000.060.050.07-0.02-25.00%24925,71324.81%
PFE240315P000255002024-03-01 11:55AM EST25.500.110.110.13-0.01-8.33%28995223.34%
PFE240315P000260002024-03-01 12:27PM EST26.000.220.210.23-0.03-12.00%25235,49321.68%
PFE240315P000265002024-03-01 12:22PM EST26.500.410.400.42-0.04-8.89%1,1122,69621.29%
PFE240315P000270002024-03-01 12:27PM EST27.000.660.650.66-0.05-7.04%6433,69019.04%
PFE240315P000275002024-03-01 12:28PM EST27.501.011.001.04-0.01-0.98%37630,65619.53%
PFE240315P000280002024-03-01 12:24PM EST28.001.421.421.45+0.04+2.90%181,33716.80%
PFE240315P000285002024-02-29 3:22PM EST28.501.791.851.930.00-160115.63%
PFE240315P000290002024-03-01 11:39AM EST29.002.382.342.42-0.02-0.83%659,8770.00%
PFE240315P000295002024-02-28 10:51AM EST29.502.492.822.930.00-3522.66%
PFE240315P000300002024-03-01 12:20PM EST30.003.403.303.40+0.17+5.26%87,7910.00%
PFE240315P000305002024-02-20 9:59AM EST30.502.603.803.900.00--00.00%
PFE240315P000310002024-02-29 3:48PM EST31.004.354.304.400.00-4622,0990.00%
PFE240315P000325002024-02-29 3:48PM EST32.505.755.805.900.00-3,9373,2140.00%
PFE240315P000340002024-02-29 3:48PM EST34.007.257.307.450.00-33123158.59%
PFE240315P000350002024-03-01 10:37AM EST35.008.408.308.40+0.15+1.82%206590.00%
PFE240315P000360002024-02-29 11:02AM EST36.009.109.309.400.00-880.00%
PFE240315P000375002024-02-29 2:35PM EST37.5010.7510.8010.900.00-63760.00%
PFE240315P000390002024-02-16 9:30AM EST39.0011.5012.3012.450.00-1085.16%
PFE240315P000400002024-02-23 9:31AM EST40.0012.2513.3013.400.00-100.00%
PFE240315P000425002024-02-28 10:55AM EST42.5015.3515.8015.900.00-100.00%
PFE240315P000440002023-12-13 9:42AM EST44.0018.0515.4515.950.00--10.00%
PFE240315P000450002024-03-01 11:35AM EST45.0018.4018.3018.40+0.90+5.14%200.00%
PFE240315P000460002023-12-28 12:15PM EST46.0017.4018.2018.950.00-100.00%
PFE240315P000475002023-12-28 9:50AM EST47.5018.9019.8520.450.00-100.00%
PFE240315P000490002024-02-20 11:37AM EST49.0021.1522.3022.400.00-100.00%
PFE240315P000500002024-03-01 10:16AM EST50.0023.4523.3023.40+1.30+5.87%100.00%
PFE240315P000550002024-01-05 9:55AM EST55.0026.1027.9528.200.00-100.00%
PFE240315P000600002024-01-25 2:28PM EST60.0032.3832.0532.350.00-4000.00%