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
27.67 +0.12 (+0.44%)
Pre-market: 06:18AM EST
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE251219C000150002024-02-21 1:00PM EST15.0012.700.000.000.00-100.00%
PFE251219C000175002024-02-01 1:50PM EST17.5010.100.000.000.00-100.00%
PFE251219C000200002024-02-22 9:39AM EST20.008.050.000.000.00-100.00%
PFE251219C000225002024-02-16 1:12PM EST22.506.250.000.000.00-100.00%
PFE251219C000250002024-02-20 11:03AM EST25.005.350.000.000.00-500.00%
PFE251219C000275002024-02-21 3:57PM EST27.504.100.000.000.00-1700.00%
PFE251219C000300002024-02-22 3:52PM EST30.002.990.000.000.00-1501.56%
PFE251219C000325002024-02-21 3:59PM EST32.502.200.000.000.00-1003.13%
PFE251219C000350002024-02-22 2:53PM EST35.001.700.000.000.00-4003.13%
PFE251219C000375002024-02-22 2:13PM EST37.501.270.000.000.00-61406.25%
PFE251219C000400002024-02-22 3:26PM EST40.000.910.000.000.00-2106.25%
PFE251219C000425002024-02-22 3:26PM EST42.500.710.000.000.00-1906.25%
PFE251219C000450002024-02-22 9:40AM EST45.000.520.000.000.00-106.25%
PFE251219C000475002024-02-13 2:32PM EST47.500.400.000.000.00-606.25%
PFE251219C000500002024-02-21 3:11PM EST50.000.370.000.000.00-3012.50%
PFE251219C000550002024-02-22 1:53PM EST55.000.230.000.000.00-2,868012.50%
PFE251219C000600002024-02-21 3:12PM EST60.000.170.000.000.00-8012.50%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PFE251219P000150002024-02-22 11:19AM EST15.000.400.000.000.00-20012.50%
PFE251219P000175002024-02-06 11:26AM EST17.500.680.000.000.00-6006.25%
PFE251219P000200002024-02-20 10:12AM EST20.001.200.000.000.00-206.25%
PFE251219P000225002024-02-22 1:05PM EST22.501.820.000.000.00-3,40103.13%
PFE251219P000250002024-02-22 3:38PM EST25.002.560.000.000.00-401.56%
PFE251219P000275002024-02-22 11:11AM EST27.503.860.000.000.00-100.05%
PFE251219P000300002024-02-22 2:04PM EST30.005.050.000.000.00-3400.00%
PFE251219P000325002024-02-20 1:45PM EST32.506.700.000.000.00-100.00%
PFE251219P000350002024-02-22 1:10PM EST35.008.480.000.000.00-100.00%
PFE251219P000375002024-02-16 1:20PM EST37.5010.350.000.000.00-200.00%
PFE251219P000400002024-02-22 12:42PM EST40.0012.850.000.000.00-100.00%
PFE251219P000425002024-02-14 2:01PM EST42.5015.520.000.000.00-100.00%
PFE251219P000450002024-02-16 10:09AM EST45.0017.500.000.000.00-2700.00%
PFE251219P000475002024-02-14 10:03AM EST47.5020.430.000.000.00-900.00%
PFE251219P000500002024-02-15 11:34AM EST50.0022.600.000.000.00-200.00%
PFE251219P000550002024-02-14 10:21AM EST55.0027.900.000.000.00-200.00%
PFE251219P000600002023-12-18 9:50AM EST60.0032.9331.8033.500.00-101044.17%