Singapore markets closed

Pfizer Inc. (PFE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.55-0.12 (-0.43%)
At close: 04:00PM EST
27.66 +0.11 (+0.40%)
Pre-market: 06:36AM EST
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240920C000150002024-02-15 11:26AM EST15.0012.600.000.000.00-100.00%
PFE240920C000175002024-02-05 11:32AM EST17.509.550.000.000.00-16000.00%
PFE240920C000200002024-02-14 10:29AM EST20.007.400.000.000.00-400.00%
PFE240920C000210002024-02-06 11:35AM EST21.006.850.000.000.00-400.00%
PFE240920C000225002024-02-22 11:54AM EST22.505.350.000.000.00-500.00%
PFE240920C000240002024-02-20 3:46PM EST24.004.400.000.000.00-300.00%
PFE240920C000250002024-02-22 3:59PM EST25.003.600.000.000.00-22100.00%
PFE240920C000260002024-02-22 2:19PM EST26.002.970.000.000.00-900.00%
PFE240920C000275002024-02-22 3:08PM EST27.502.150.000.000.00-25800.00%
PFE240920C000290002024-02-22 2:56PM EST29.001.500.000.000.00-1801.56%
PFE240920C000300002024-02-22 3:31PM EST30.001.160.000.000.00-9103.13%
PFE240920C000310002024-02-22 3:50PM EST31.000.890.000.000.00-603.13%
PFE240920C000325002024-02-22 3:44PM EST32.500.600.000.000.00-5806.25%
PFE240920C000340002024-02-22 3:04PM EST34.000.390.000.000.00-506.25%
PFE240920C000350002024-02-22 3:54PM EST35.000.300.000.000.00-5806.25%
PFE240920C000360002024-02-22 1:08PM EST36.000.210.000.000.00-406.25%
PFE240920C000375002024-02-22 11:44AM EST37.500.150.000.000.00-170012.50%
PFE240920C000400002024-02-22 3:05PM EST40.000.050.000.000.00-176012.50%
PFE240920C000425002024-02-22 10:03AM EST42.500.050.000.000.00-158012.50%
PFE240920C000450002024-02-22 11:13AM EST45.000.050.000.000.00-21012.50%
PFE240920C000475002024-02-22 3:56PM EST47.500.030.000.000.00-11012.50%
PFE240920C000500002024-02-20 10:10AM EST50.000.050.000.000.00-1012.50%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE240920P000150002024-02-22 1:12PM EST15.000.020.000.000.00-725025.00%
PFE240920P000175002024-02-22 11:29AM EST17.500.100.000.000.00-196012.50%
PFE240920P000200002024-02-22 3:25PM EST20.000.180.000.000.00-51012.50%
PFE240920P000210002024-02-21 11:47AM EST21.000.280.000.000.00-1106.25%
PFE240920P000225002024-02-22 1:00PM EST22.500.450.000.000.00-706.25%
PFE240920P000240002024-02-22 11:45AM EST24.000.760.000.000.00-506.25%
PFE240920P000250002024-02-22 3:58PM EST25.001.020.000.000.00-7203.13%
PFE240920P000260002024-02-22 2:39PM EST26.001.350.000.000.00-2201.56%
PFE240920P000275002024-02-22 11:29AM EST27.502.140.000.000.00-900.10%
PFE240920P000290002024-02-20 10:07AM EST29.002.790.000.000.00-5100.00%
PFE240920P000300002024-02-22 11:51AM EST30.003.700.000.000.00-4100.00%
PFE240920P000310002024-02-14 10:46AM EST31.004.700.000.000.00-100.00%
PFE240920P000325002024-02-20 10:22AM EST32.505.100.000.000.00-200.00%
PFE240920P000340002024-02-09 2:26PM EST34.006.750.000.000.00-100.00%
PFE240920P000350002024-02-21 11:03AM EST35.007.850.000.000.00-3000.00%
PFE240920P000360002024-02-08 1:01PM EST36.008.600.000.000.00-400.00%
PFE240920P000375002024-02-21 3:20PM EST37.5010.000.000.000.00-100.00%
PFE240920P000400002024-02-13 3:14PM EST40.0013.050.000.000.00-100.00%
PFE240920P000425002023-11-17 1:35PM EST42.5012.7015.9516.250.00-22755.96%
PFE240920P000450002023-12-13 10:12AM EST45.0019.2015.8517.000.00-1010.00%
PFE240920P000475002023-11-13 9:50AM EST47.5018.3820.6521.550.00-2064.21%
PFE240920P000500002024-01-30 9:35AM EST50.0022.000.000.000.00-200.00%