Singapore markets closed

Pfizer Inc. (PFE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.53-0.02 (-0.09%)
As of 12:02PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240621C000150002024-02-27 3:43PM EST15.0012.1511.6511.850.00-23967.97%
PFE240621C000175002024-01-24 2:42PM EST17.5010.9510.3010.650.00-1397.02%
PFE240621C000190002024-01-25 10:14AM EST19.008.868.959.100.00-1185.30%
PFE240621C000200002024-03-01 10:57AM EST20.006.896.807.10-0.15-2.13%417551.66%
PFE240621C000210002024-02-28 11:50AM EST21.006.405.906.000.00-116742.24%
PFE240621C000225002024-02-27 9:55AM EST22.504.834.454.600.00-117736.04%
PFE240621C000240002024-03-01 11:07AM EST24.003.253.203.25-0.24-6.88%3063730.15%
PFE240621C000250002024-03-01 11:15AM EST25.002.452.462.50-0.03-1.21%392,76828.32%
PFE240621C000260002024-03-01 11:29AM EST26.001.801.811.85-0.04-2.17%265,96226.91%
PFE240621C000275002024-03-01 11:32AM EST27.501.071.081.10-0.03-2.73%12014,30525.61%
PFE240621C000290002024-03-01 11:15AM EST29.000.600.610.62-0.02-3.23%4515,41225.20%
PFE240621C000300002024-03-01 11:44AM EST30.000.420.410.430.00-67530,50925.54%
PFE240621C000310002024-03-01 11:47AM EST31.000.290.280.300.00-774,53126.03%
PFE240621C000325002024-03-01 11:30AM EST32.500.170.000.00+0.01+6.25%24821,3426.25%
PFE240621C000340002024-03-01 9:50AM EST34.000.110.000.00+0.01+10.00%33911,11612.50%
PFE240621C000350002024-03-01 11:17AM EST35.000.080.000.00+0.01+14.29%24548,89812.50%
PFE240621C000360002024-03-01 10:01AM EST36.000.060.000.00-0.02-25.00%91,71712.50%
PFE240621C000375002024-03-01 10:59AM EST37.500.050.000.00+0.01+25.00%26510,44612.50%
PFE240621C000390002024-03-01 10:06AM EST39.000.040.000.00+0.01+33.33%8098212.50%
PFE240621C000400002024-03-01 10:05AM EST40.000.030.000.00-0.01-25.00%10013,15012.50%
PFE240621C000410002024-03-01 11:30AM EST41.000.030.000.000.00-2991,02112.50%
PFE240621C000425002024-02-29 10:07AM EST42.500.020.000.000.00-21010,72925.00%
PFE240621C000440002024-03-01 10:11AM EST44.000.020.000.000.00-10083325.00%
PFE240621C000450002024-03-01 11:28AM EST45.000.030.000.030.00-110,04241.41%
PFE240621C000460002024-02-21 11:42AM EST46.000.010.000.000.00-256625.00%
PFE240621C000475002024-02-29 12:18PM EST47.500.010.000.000.00-43,23025.00%
PFE240621C000490002024-02-15 9:47AM EST49.000.020.000.000.00-2011325.00%
PFE240621C000500002024-02-29 12:21PM EST50.000.030.000.000.00-10113,49925.00%
PFE240621C000525002024-02-22 1:29PM EST52.500.020.000.000.00-12,05525.00%
PFE240621C000550002024-02-28 1:22PM EST55.000.010.000.000.00-6003,98825.00%
PFE240621C000575002024-03-01 11:24AM EST57.500.010.000.08-0.02-66.67%601,51658.98%
PFE240621C000600002024-02-12 10:11AM EST60.000.020.000.000.00-111,10725.00%
PFE240621C000625002024-01-16 9:30AM EST62.500.010.000.000.00-130725.00%
PFE240621C000650002024-01-24 1:56PM EST65.000.030.000.030.00-252360.16%
PFE240621C000700002024-01-30 3:18PM EST70.000.010.000.020.00-21,89561.72%
PFE240621C000750002024-01-17 11:05AM EST75.000.010.000.020.00-266265.63%
PFE240621C000800002024-02-20 9:30AM EST80.000.090.000.000.00-1010950.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240621P000150002024-02-27 1:45PM EST15.000.010.000.000.00-1,4404,38125.00%
PFE240621P000175002024-02-22 1:10PM EST17.500.020.000.000.00-7213,52112.50%
PFE240621P000190002024-03-01 10:37AM EST19.000.050.000.000.00-9467812.50%
PFE240621P000200002024-03-01 11:11AM EST20.000.080.000.000.00-2503,91112.50%
PFE240621P000210002024-02-29 12:03PM EST21.000.120.000.00+0.01+9.09%1007,04212.50%
PFE240621P000225002024-03-01 10:00AM EST22.500.250.000.00+0.02+8.70%218,0336.25%
PFE240621P000240002024-03-01 11:29AM EST24.000.520.490.51+0.04+8.33%1194,95525.64%
PFE240621P000250002024-03-01 11:38AM EST25.000.770.760.78-0.01-1.28%17130,49024.81%
PFE240621P000260002024-03-01 11:12AM EST26.001.161.141.16+0.02+1.75%16022,04524.22%
PFE240621P000275002024-03-01 11:28AM EST27.501.991.931.95+0.10+5.29%4734,11223.63%
PFE240621P000290002024-03-01 9:37AM EST29.002.842.973.05+0.29+11.37%49,41424.51%
PFE240621P000300002024-02-29 3:43PM EST30.003.803.753.85+0.11+2.98%2223,85224.51%
PFE240621P000310002024-03-01 10:10AM EST31.004.604.604.70+0.40+9.52%12,24224.17%
PFE240621P000325002024-02-29 3:47PM EST32.505.956.006.100.00-312,41825.20%
PFE240621P000340002024-02-12 3:26PM EST34.006.537.457.600.00-62,07629.30%
PFE240621P000350002024-02-29 2:26PM EST35.008.458.408.50+0.20+2.42%35,09525.00%
PFE240621P000360002024-01-26 2:26PM EST36.008.498.258.500.00-3530.00%
PFE240621P000375002024-02-15 3:42PM EST37.5010.0510.8511.000.00-8712,95029.88%
PFE240621P000390002024-02-29 3:48PM EST39.0012.3512.3512.450.00-802880.00%
PFE240621P000400002024-02-29 3:48PM EST40.0013.2512.9013.450.00-2,4401,4810.00%
PFE240621P000410002024-02-21 3:50PM EST41.0013.5514.3514.450.00-50000.00%
PFE240621P000425002024-02-29 3:48PM EST42.5015.8515.8015.950.00-3602520.00%
PFE240621P000440002023-12-14 1:40PM EST44.0017.8015.5515.850.00-620.00%
PFE240621P000450002024-02-29 3:48PM EST45.0018.3518.3518.500.00-38038342.58%
PFE240621P000460002023-12-28 12:15PM EST46.0017.4018.4519.000.00-100.00%
PFE240621P000475002023-12-26 2:29PM EST47.5019.3019.6020.550.00-150.00%
PFE240621P000490002024-01-05 9:56AM EST49.0020.1021.4522.750.00-1067.48%
PFE240621P000500002024-02-29 3:48PM EST50.0023.3523.3523.450.00-5505230.00%
PFE240621P000525002024-02-21 3:50PM EST52.5024.8525.3526.100.00-1,200063.87%
PFE240621P000550002023-12-26 3:31PM EST55.0026.7026.9528.100.00-200.00%
PFE240621P000575002023-12-28 11:18AM EST57.5028.8529.7030.300.00-100.00%
PFE240621P000600002023-12-28 10:00AM EST60.0031.2532.3532.800.00-110.00%
PFE240621P000625002023-12-27 11:37AM EST62.5033.9534.6535.500.00-200.00%
PFE240621P000650002023-12-27 3:43PM EST65.0036.5537.3038.100.00-1200.00%
PFE240621P000700002023-12-28 10:00AM EST70.0041.2042.4042.650.00-320.00%
PFE240621P000750002024-01-05 10:25AM EST75.0045.9047.6548.500.00-1075.00%
PFE240621P000800002024-01-24 3:16PM EST80.0051.9752.0552.450.00-1000.00%