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
27.69 +0.14 (+0.51%)
Pre-market: 05:57AM EST
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE250321C000150002024-02-20 10:22AM EST15.0013.300.000.000.00-300.00%
PFE250321C000175002024-01-05 12:18PM EST17.5011.829.6510.700.00-53540.48%
PFE250321C000200002024-02-21 11:04AM EST20.007.850.000.000.00-200.00%
PFE250321C000225002024-02-22 2:11PM EST22.505.990.000.000.00-200.00%
PFE250321C000250002024-02-22 1:19PM EST25.004.250.000.000.00-100.00%
PFE250321C000275002024-02-22 2:40PM EST27.502.950.000.000.00-1500.00%
PFE250321C000300002024-02-22 3:51PM EST30.001.930.000.000.00-4301.56%
PFE250321C000325002024-02-22 2:06PM EST32.501.250.000.000.00-1903.13%
PFE250321C000350002024-02-21 3:32PM EST35.000.780.000.000.00-706.25%
PFE250321C000375002024-02-22 2:28PM EST37.500.520.000.000.00-106.25%
PFE250321C000400002024-02-22 2:13PM EST40.000.340.000.000.00-1606.25%
PFE250321C000425002024-02-21 12:46PM EST42.500.230.000.000.00-30012.50%
PFE250321C000450002024-02-22 10:12AM EST45.000.180.000.000.00-6012.50%
PFE250321C000475002024-02-12 11:18AM EST47.500.120.000.000.00-2012.50%
PFE250321C000500002024-02-22 11:47AM EST50.000.120.000.000.00-6012.50%
PFE250321C000550002024-02-22 10:17AM EST55.000.100.000.000.00-2012.50%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE250321P000150002024-02-21 10:11AM EST15.000.150.000.000.00-10012.50%
PFE250321P000175002024-02-15 1:27PM EST17.500.300.000.000.00-200012.50%
PFE250321P000200002024-02-21 9:38AM EST20.000.580.000.000.00-11006.25%
PFE250321P000225002024-02-21 10:42AM EST22.501.070.000.000.00-206.25%
PFE250321P000250002024-02-22 2:16PM EST25.001.730.000.000.00-603.13%
PFE250321P000275002024-02-21 11:13AM EST27.502.900.000.000.00-200.10%
PFE250321P000300002024-02-22 9:31AM EST30.004.280.000.000.00-100.00%
PFE250321P000325002024-02-12 12:04PM EST32.506.030.000.000.00-200.00%
PFE250321P000350002024-02-09 10:36AM EST35.008.020.000.000.00-14000.00%
PFE250321P000375002024-01-31 2:52PM EST37.5010.270.000.000.00-5000.00%
PFE250321P000400002024-01-26 1:35PM EST40.0012.500.000.000.00-1200.00%
PFE250321P000425002024-02-13 3:47PM EST42.5015.550.000.000.00-100.00%
PFE250321P000450002024-02-20 2:16PM EST45.0017.300.000.000.00-100.00%
PFE250321P000475002024-02-20 2:16PM EST47.5019.800.000.000.00-100.00%
PFE250321P000500002024-02-01 10:36AM EST50.0023.150.000.000.00-100.00%
PFE250321P000550002024-02-01 2:28PM EST55.0027.850.000.000.00--00.00%