Singapore markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.63+0.07 (+0.26%)
As of 02:06PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240419C000150002024-02-28 3:03PM EST15.0012.2711.7011.800.00-11891.02%
PFE240419C000175002024-02-06 1:41PM EST17.5010.309.209.300.00--3069.53%
PFE240419C000190002024-02-13 9:31AM EST19.008.857.707.850.00-2660.55%
PFE240419C000200002024-02-26 10:35AM EST20.007.456.756.850.00-137955.08%
PFE240419C000210002024-02-15 9:35AM EST21.006.705.755.850.00-53650.88%
PFE240419C000225002024-02-29 3:59PM EST22.504.304.304.400.00-724541.99%
PFE240419C000240002024-03-01 11:57AM EST24.002.952.922.97-0.05-1.67%982033.06%
PFE240419C000250002024-03-01 11:25AM EST25.002.062.072.13-0.20-8.85%2492429.74%
PFE240419C000260002024-03-01 1:37PM EST26.001.351.371.39-0.03-2.17%7362,44726.91%
PFE240419C000275002024-03-01 1:49PM EST27.500.630.620.63+0.01+1.61%1,58911,12325.20%
PFE240419C000290002024-03-01 1:44PM EST29.000.230.230.24-0.02-8.00%46513,23124.71%
PFE240419C000300002024-03-01 1:47PM EST30.000.130.120.13-0.01-7.14%80929,75025.39%
PFE240419C000310002024-03-01 1:44PM EST31.000.080.070.080.00-25816,00926.95%
PFE240419C000325002024-03-01 12:43PM EST32.500.050.040.050.00-24512,24930.27%
PFE240419C000340002024-03-01 11:45AM EST34.000.040.020.040.00-42,74934.38%
PFE240419C000350002024-03-01 10:30AM EST35.000.030.020.04+0.01+50.00%15,07637.50%
PFE240419C000360002024-02-29 3:49PM EST36.000.030.000.000.00-12,43825.00%
PFE240419C000375002024-02-29 9:53AM EST37.500.020.000.000.00-102,32125.00%
PFE240419C000390002024-02-28 1:44PM EST39.000.010.000.000.00-31,56525.00%
PFE240419C000400002024-02-29 1:00PM EST40.000.010.000.000.00-41,53925.00%
PFE240419C000410002024-02-07 12:50PM EST41.000.010.000.000.00-961,26125.00%
PFE240419C000425002024-03-01 11:31AM EST42.500.020.000.02+0.01+100.00%12,14853.13%
PFE240419C000440002024-02-28 10:05AM EST44.000.020.000.000.00-11,52925.00%
PFE240419C000450002024-02-07 9:30AM EST45.000.010.000.000.00-671425.00%
PFE240419C000460002023-12-01 3:44PM EST46.000.070.000.080.00-1166.41%
PFE240419C000475002024-01-08 10:03AM EST47.500.010.000.070.00-1080568.75%
PFE240419C000490002023-10-16 11:46AM EST49.000.060.000.130.00-817478.13%
PFE240419C000500002024-02-15 2:52PM EST50.000.020.000.000.00-1070350.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240419P000150002024-02-28 3:03PM EST15.000.020.000.000.00-127650.00%
PFE240419P000175002024-01-29 12:32PM EST17.500.040.000.040.00-773651.56%
PFE240419P000190002024-01-29 12:44PM EST19.000.060.000.070.00-210152.15%
PFE240419P000200002024-03-01 10:13AM EST20.000.020.010.04-0.02-50.00%3581741.02%
PFE240419P000210002024-03-01 10:30AM EST21.000.020.020.040.00-1921,62334.96%
PFE240419P000225002024-03-01 10:35AM EST22.500.050.050.08-0.01-16.67%551,10630.27%
PFE240419P000240002024-03-01 1:32PM EST24.000.150.130.15+0.01+7.14%214,21124.81%
PFE240419P000250002024-03-01 1:51PM EST25.000.290.280.29-0.01-3.33%16,27810,34022.95%
PFE240419P000260002024-03-01 1:41PM EST26.000.570.550.57-0.01-1.72%1,44222,21921.83%
PFE240419P000275002024-03-01 1:47PM EST27.501.321.311.33-0.03-2.22%35531,87020.61%
PFE240419P000290002024-03-01 1:27PM EST29.002.522.452.51+0.08+3.28%696,73020.61%
PFE240419P000300002024-03-01 1:47PM EST30.003.423.353.45+0.17+5.23%457,16722.46%
PFE240419P000310002024-03-01 10:38AM EST31.004.424.354.45+0.57+14.81%52,37926.95%
PFE240419P000325002024-02-29 2:36PM EST32.505.755.855.950.00-26036533.20%
PFE240419P000340002024-02-29 2:35PM EST34.007.257.357.450.00-555639.06%
PFE240419P000350002024-02-29 3:48PM EST35.008.358.358.450.00-12515442.58%
PFE240419P000360002024-02-02 3:01PM EST36.009.059.359.450.00-1145.90%
PFE240419P000375002024-02-28 3:53PM EST37.5010.5010.8510.950.00-554950.78%
PFE240419P000390002024-01-25 2:28PM EST39.0011.3511.0511.350.00-5000.00%
PFE240419P000400002024-02-02 3:02PM EST40.0013.1013.3513.450.00-1050.39%
PFE240419P000410002024-01-22 9:31AM EST41.0013.310.000.000.00-200.00%
PFE240419P000425002024-01-05 10:36AM EST42.5013.4515.3515.700.00-100.00%
PFE240419P000440002023-12-15 2:37PM EST44.0017.4515.5516.050.00-220.00%
PFE240419P000450002024-01-26 2:24PM EST45.0017.4517.1017.350.00-410.00%
PFE240419P000460002023-12-26 3:36PM EST46.0017.7518.2019.000.00--00.00%
PFE240419P000475002024-01-03 10:04AM EST47.5017.8020.3520.750.00-5000.00%
PFE240419P000490002024-01-05 9:56AM EST49.0020.1021.7522.350.00-400.00%
PFE240419P000500002024-01-05 10:27AM EST50.0021.0522.2023.250.00-900.00%