Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,040.03 +21.64 (+0.43%) Dow
38,010.36 +107.07 (+0.28%) Nasdaq
15,738.23 +132.75 (+0.85%) Bitcoin USD
58,513.37 +1,048.07 (+1.82%) CMC Crypto 200
1,267.46 -3.28 (-0.26%)
Pfizer Inc. (PFE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE251219C00015000 | 2024-04-17 2:50PM EDT | 15.00 | 10.85 | 12.00 | 12.55 | 0.00 | - | 1 | 28 | 23.05% |
| PFE251219C00017500 | 2024-04-25 1:39PM EDT | 17.50 | 8.20 | 9.60 | 9.95 | 0.00 | - | 50 | 70 | 0.00% |
| PFE251219C00020000 | 2024-05-01 3:54PM EDT | 20.00 | 7.86 | 7.40 | 8.25 | 0.00 | - | 39 | 2,205 | 26.61% |
| PFE251219C00022500 | 2024-05-01 12:37PM EDT | 22.50 | 5.70 | 5.90 | 6.55 | 0.00 | - | 1 | 704 | 27.59% |
| PFE251219C00025000 | 2024-05-01 2:48PM EDT | 25.00 | 4.80 | 4.30 | 4.95 | 0.00 | - | 12 | 2,185 | 26.70% |
| PFE251219C00027500 | 2024-05-01 3:50PM EDT | 27.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 12 | 5,542 | 0.00% |
| PFE251219C00030000 | 2024-05-01 3:17PM EDT | 30.00 | 2.69 | 2.14 | 2.96 | 0.00 | - | 78 | 5,148 | 28.02% |
| PFE251219C00032500 | 2024-05-01 3:46PM EDT | 32.50 | 1.92 | 1.50 | 1.94 | 0.00 | - | 109 | 1,849 | 25.94% |
| PFE251219C00035000 | 2024-05-01 2:52PM EDT | 35.00 | 1.43 | 1.01 | 1.49 | 0.00 | - | 204 | 7,794 | 26.71% |
| PFE251219C00037500 | 2024-05-01 3:46PM EDT | 37.50 | 1.10 | 0.66 | 1.45 | 0.00 | - | 20 | 3,895 | 30.03% |
| PFE251219C00040000 | 2024-05-01 3:10PM EDT | 40.00 | 0.73 | 0.67 | 0.77 | 0.00 | - | 7 | 8,735 | 26.64% |
| PFE251219C00042500 | 2024-04-29 11:22AM EDT | 42.50 | 0.42 | 0.36 | 0.79 | 0.00 | - | 6 | 753 | 29.54% |
| PFE251219C00045000 | 2024-05-01 1:14PM EDT | 45.00 | 0.38 | 0.19 | 0.56 | 0.00 | - | 1 | 1,914 | 29.08% |
| PFE251219C00047500 | 2024-04-25 3:09PM EDT | 47.50 | 0.27 | 0.10 | 0.49 | 0.00 | - | 4 | 691 | 30.20% |
| PFE251219C00050000 | 2024-04-29 1:35PM EDT | 50.00 | 0.19 | 0.00 | 0.34 | 0.00 | - | 2 | 5,187 | 29.64% |
| PFE251219C00055000 | 2024-04-26 3:59PM EDT | 55.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 5 | 8,222 | 35.84% |
| PFE251219C00060000 | 2024-05-01 11:23AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 4,922 | 12.50% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE251219P00015000 | 2024-04-26 3:44PM EDT | 15.00 | 0.38 | 0.07 | 0.56 | 0.00 | - | 8 | 1,504 | 39.45% |
| PFE251219P00017500 | 2024-04-18 2:23PM EDT | 17.50 | 0.80 | 0.29 | 0.90 | 0.00 | - | 1 | 323 | 36.65% |
| PFE251219P00020000 | 2024-05-01 1:37PM EDT | 20.00 | 0.97 | 0.93 | 1.18 | 0.00 | - | 47 | 7,906 | 31.97% |
| PFE251219P00022500 | 2024-05-01 2:48PM EDT | 22.50 | 1.60 | 1.34 | 2.04 | 0.00 | - | 101 | 9,056 | 32.18% |
| PFE251219P00025000 | 2024-05-01 12:22PM EDT | 25.00 | 2.76 | 2.35 | 2.95 | 0.00 | - | 80 | 13,447 | 30.70% |
| PFE251219P00027500 | 2024-05-01 2:23PM EDT | 27.50 | 3.74 | 3.30 | 4.25 | 0.00 | - | 2 | 3,730 | 30.52% |
| PFE251219P00030000 | 2024-05-01 3:55PM EDT | 30.00 | 5.15 | 5.10 | 5.50 | 0.00 | - | 61 | 9,459 | 28.37% |
| PFE251219P00032500 | 2024-04-24 12:22PM EDT | 32.50 | 7.96 | 6.50 | 7.45 | 0.00 | - | 1 | 8,803 | 29.81% |
| PFE251219P00035000 | 2024-05-01 3:09PM EDT | 35.00 | 8.60 | 8.65 | 9.25 | 0.00 | - | 16 | 8,742 | 28.91% |
| PFE251219P00037500 | 2024-04-24 11:56AM EDT | 37.50 | 11.80 | 10.85 | 11.25 | 0.00 | - | 11 | 4,678 | 28.38% |
| PFE251219P00040000 | 2024-04-15 11:28AM EDT | 40.00 | 14.34 | 11.00 | 13.60 | 0.00 | - | 7 | 768 | 30.13% |
| PFE251219P00042500 | 2024-03-21 2:46PM EDT | 42.50 | 14.89 | 15.30 | 18.40 | 0.00 | - | 1 | 941 | 52.06% |
| PFE251219P00045000 | 2024-02-16 11:09AM EDT | 45.00 | 17.50 | 15.00 | 19.35 | 0.00 | - | 27 | 4 | 42.53% |
| PFE251219P00047500 | 2024-02-14 11:03AM EDT | 47.50 | 20.43 | 17.50 | 21.85 | 0.00 | - | 9 | 0 | 45.03% |
| PFE251219P00050000 | 2024-02-15 12:34PM EDT | 50.00 | 22.60 | 19.90 | 24.50 | 0.00 | - | 2 | 0 | 48.68% |
| PFE251219P00055000 | 2024-02-14 11:21AM EDT | 55.00 | 27.90 | 24.65 | 29.40 | 0.00 | - | 2 | 0 | 51.95% |
| PFE251219P00060000 | 2023-12-18 10:50AM EDT | 60.00 | 32.93 | 31.80 | 33.50 | 0.00 | - | 10 | 10 | 46.19% |
© 2024 Yahoo. All rights reserved.