Singapore markets open in 8 hours 2 minutes
Straits Times Index
3,394.21 +17.02 (+0.50%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.67 (+0.08%) Nasdaq
11,621.71 +109.30 (+0.95%) BTC-USD
23,599.45 +582.32 (+2.53%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230203C00030000 | 2023-01-19 3:39PM EST | 30.00 | 15.26 | 13.75 | 14.10 | 0.00 | - | - | 0 | 170.70% |
| PFE230203C00035000 | 2023-01-25 9:46AM EST | 35.00 | 9.65 | 8.75 | 9.15 | 0.00 | - | 4 | 0 | 114.84% |
| PFE230203C00037000 | 2023-01-27 12:39PM EST | 37.00 | 7.10 | 6.75 | 7.20 | -0.45 | -5.96% | 1 | 1 | 94.92% |
| PFE230203C00040000 | 2023-01-27 3:37PM EST | 40.00 | 4.20 | 3.85 | 4.15 | 0.00 | - | 14 | 20 | 61.91% |
| PFE230203C00041000 | 2023-01-27 12:48PM EST | 41.00 | 3.27 | 2.97 | 3.10 | +0.27 | +9.00% | 1 | 10 | 52.34% |
| PFE230203C00042000 | 2023-01-27 1:56PM EST | 42.00 | 2.37 | 2.13 | 2.38 | +0.06 | +2.60% | 11 | 28 | 52.15% |
| PFE230203C00042500 | 2023-01-27 3:28PM EST | 42.50 | 2.05 | 1.77 | 1.91 | +0.32 | +18.50% | 107 | 67 | 52.25% |
| PFE230203C00043000 | 2023-01-27 3:59PM EST | 43.00 | 1.47 | 1.43 | 1.48 | -0.25 | -14.53% | 184 | 983 | 46.78% |
| PFE230203C00043500 | 2023-01-27 3:59PM EST | 43.50 | 1.17 | 1.13 | 1.17 | -0.21 | -15.22% | 248 | 113 | 45.61% |
| PFE230203C00044000 | 2023-01-27 3:59PM EST | 44.00 | 0.88 | 0.85 | 0.90 | -0.21 | -19.27% | 1,209 | 1,746 | 44.63% |
| PFE230203C00044500 | 2023-01-27 3:59PM EST | 44.50 | 0.67 | 0.64 | 0.68 | -0.21 | -23.86% | 2,657 | 2,101 | 44.04% |
| PFE230203C00045000 | 2023-01-27 3:59PM EST | 45.00 | 0.47 | 0.47 | 0.49 | -0.16 | -25.40% | 2,365 | 3,121 | 43.07% |
| PFE230203C00045500 | 2023-01-27 3:57PM EST | 45.50 | 0.38 | 0.33 | 0.37 | -0.07 | -15.56% | 1,545 | 1,206 | 43.85% |
| PFE230203C00046000 | 2023-01-27 3:59PM EST | 46.00 | 0.25 | 0.25 | 0.27 | -0.05 | -16.67% | 2,118 | 1,431 | 44.14% |
| PFE230203C00046500 | 2023-01-27 3:59PM EST | 46.50 | 0.19 | 0.17 | 0.20 | 0.00 | - | 920 | 980 | 44.92% |
| PFE230203C00047000 | 2023-01-27 3:58PM EST | 47.00 | 0.15 | 0.11 | 0.15 | 0.00 | - | 567 | 2,022 | 45.90% |
| PFE230203C00047500 | 2023-01-27 3:27PM EST | 47.50 | 0.11 | 0.09 | 0.12 | 0.00 | - | 1,228 | 504 | 47.85% |
| PFE230203C00048000 | 2023-01-27 3:44PM EST | 48.00 | 0.08 | 0.06 | 0.09 | +0.01 | +14.29% | 1,343 | 1,131 | 48.83% |
| PFE230203C00048500 | 2023-01-27 3:45PM EST | 48.50 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 73 | 301 | 50.00% |
| PFE230203C00049000 | 2023-01-27 3:36PM EST | 49.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 1,210 | 1,287 | 50.39% |
| PFE230203C00049500 | 2023-01-27 3:55PM EST | 49.50 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 299 | 232 | 51.95% |
| PFE230203C00050000 | 2023-01-27 3:59PM EST | 50.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 238 | 2,176 | 51.56% |
| PFE230203C00050500 | 2023-01-27 10:26AM EST | 50.50 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 10 | 30 | 56.25% |
| PFE230203C00051000 | 2023-01-27 3:04PM EST | 51.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 17 | 732 | 59.38% |
| PFE230203C00051500 | 2023-01-23 1:09PM EST | 51.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 7 | 58.59% |
| PFE230203C00052000 | 2023-01-27 3:35PM EST | 52.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 800 | 59.38% |
| PFE230203C00052500 | 2023-01-23 10:00AM EST | 52.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 42 | 62.50% |
| PFE230203C00053000 | 2023-01-23 11:02AM EST | 53.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 343 | 64.84% |
| PFE230203C00053500 | 2023-01-20 11:38AM EST | 53.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 38 | 67.19% |
| PFE230203C00054000 | 2023-01-27 11:54AM EST | 54.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 679 | 67.19% |
| PFE230203C00055000 | 2023-01-26 10:15AM EST | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 217 | 71.88% |
| PFE230203C00056000 | 2023-01-27 3:28PM EST | 56.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 261 | 81.25% |
| PFE230203C00057000 | 2023-01-13 1:37PM EST | 57.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 85.94% |
| PFE230203C00058000 | 2023-01-27 3:52PM EST | 58.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 1 | 27 | 90.63% |
| PFE230203C00059000 | 2023-01-03 12:05PM EST | 59.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 2 | 13 | 95.31% |
| PFE230203C00060000 | 2023-01-06 11:30AM EST | 60.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 100 | 101 | 87.50% |
| PFE230203C00061000 | 2023-01-09 11:36AM EST | 61.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 104.69% |
| PFE230203C00065000 | 2022-12-28 12:04PM EST | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 4 | 109.38% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE230203P00030000 | 2023-01-26 1:04PM EST | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 68 | 121.88% |
| PFE230203P00035000 | 2023-01-27 11:12AM EST | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 125 | 56 | 76.56% |
| PFE230203P00037000 | 2023-01-27 3:57PM EST | 37.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 290 | 131 | 53.13% |
| PFE230203P00038000 | 2023-01-27 2:40PM EST | 38.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 404 | 739 | 51.56% |
| PFE230203P00039000 | 2023-01-27 3:59PM EST | 39.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 281 | 298 | 50.78% |
| PFE230203P00040000 | 2023-01-27 3:59PM EST | 40.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1,066 | 1,188 | 49.22% |
| PFE230203P00041000 | 2023-01-27 3:58PM EST | 41.00 | 0.16 | 0.16 | 0.18 | 0.00 | - | 285 | 688 | 47.27% |
| PFE230203P00042000 | 2023-01-27 3:59PM EST | 42.00 | 0.34 | 0.32 | 0.37 | +0.05 | +17.24% | 1,434 | 932 | 46.78% |
| PFE230203P00042500 | 2023-01-27 3:59PM EST | 42.50 | 0.46 | 0.44 | 0.49 | +0.10 | +27.78% | 2,861 | 8,444 | 45.61% |
| PFE230203P00043000 | 2023-01-27 3:59PM EST | 43.00 | 0.61 | 0.61 | 0.63 | +0.12 | +24.49% | 12,647 | 64,438 | 43.95% |
| PFE230203P00043500 | 2023-01-27 3:58PM EST | 43.50 | 0.79 | 0.79 | 0.84 | +0.11 | +16.18% | 1,197 | 1,306 | 43.85% |
| PFE230203P00044000 | 2023-01-27 3:59PM EST | 44.00 | 1.03 | 1.03 | 1.05 | +0.21 | +25.61% | 2,637 | 14,125 | 41.90% |
| PFE230203P00044500 | 2023-01-27 3:55PM EST | 44.50 | 1.26 | 1.29 | 1.35 | +0.16 | +14.55% | 370 | 2,853 | 42.19% |
| PFE230203P00045000 | 2023-01-27 3:52PM EST | 45.00 | 1.56 | 1.63 | 1.67 | +0.19 | +13.87% | 766 | 1,628 | 41.60% |
| PFE230203P00045500 | 2023-01-27 3:59PM EST | 45.50 | 2.00 | 1.95 | 2.05 | +0.23 | +12.99% | 365 | 399 | 42.19% |
| PFE230203P00046000 | 2023-01-27 3:59PM EST | 46.00 | 2.35 | 2.26 | 2.47 | +0.28 | +13.53% | 535 | 3,048 | 43.56% |
| PFE230203P00046500 | 2023-01-27 3:37PM EST | 46.50 | 2.59 | 2.61 | 2.89 | -0.07 | -2.63% | 30 | 176 | 43.46% |
| PFE230203P00047000 | 2023-01-27 1:53PM EST | 47.00 | 2.98 | 3.20 | 3.35 | +0.08 | +2.76% | 38 | 7,517 | 45.12% |
| PFE230203P00047500 | 2023-01-27 3:15PM EST | 47.50 | 3.50 | 3.55 | 3.85 | -0.15 | -4.11% | 36 | 149 | 49.81% |
| PFE230203P00048000 | 2023-01-27 3:56PM EST | 48.00 | 4.18 | 4.10 | 4.30 | +0.06 | +1.46% | 25 | 5,113 | 48.83% |
| PFE230203P00048500 | 2023-01-26 10:49AM EST | 48.50 | 4.80 | 4.55 | 4.80 | 0.00 | - | 6 | 9 | 52.93% |
| PFE230203P00049000 | 2023-01-27 3:56PM EST | 49.00 | 5.12 | 5.05 | 5.30 | +0.33 | +6.89% | 49 | 5,571 | 57.03% |
| PFE230203P00049500 | 2023-01-27 3:57PM EST | 49.50 | 5.62 | 5.50 | 5.75 | +0.22 | +4.07% | 218 | 191 | 51.95% |
| PFE230203P00050000 | 2023-01-27 3:59PM EST | 50.00 | 6.18 | 6.05 | 6.35 | +0.03 | +0.49% | 36 | 280 | 71.29% |
| PFE230203P00051000 | 2023-01-20 12:00PM EST | 51.00 | 6.55 | 6.90 | 7.25 | 0.00 | - | 12 | 7 | 62.11% |
| PFE230203P00052000 | 2023-01-25 11:06AM EST | 52.00 | 7.69 | 8.05 | 8.30 | 0.00 | - | 4 | 2 | 79.30% |
| PFE230203P00053000 | 2023-01-26 10:53AM EST | 53.00 | 9.31 | 9.05 | 9.25 | 0.00 | - | 10 | 1 | 75.00% |
| PFE230203P00054000 | 2023-01-05 3:25PM EST | 54.00 | 4.69 | 10.00 | 10.25 | 0.00 | - | - | 0 | 80.47% |
| PFE230203P00055000 | 2023-01-10 10:45AM EST | 55.00 | 7.30 | 10.60 | 11.25 | 0.00 | - | 4 | 0 | 86.72% |
| PFE230203P00056000 | 2023-01-10 9:36AM EST | 56.00 | 8.10 | 12.05 | 12.25 | 0.00 | - | 4 | 0 | 92.19% |
| PFE230203P00058000 | 2023-01-11 11:31AM EST | 58.00 | 11.30 | 14.00 | 14.35 | 0.00 | - | 4 | 1 | 126.95% |
| PFE230203P00060000 | 2023-01-09 1:05PM EST | 60.00 | 11.15 | 15.95 | 16.35 | 0.00 | - | 6 | 70 | 138.67% |
| PFE230203P00061000 | 2023-01-04 2:56PM EST | 61.00 | 11.25 | 17.05 | 17.25 | 0.00 | - | 2 | 1 | 118.75% |
| PFE230203P00062000 | 2023-01-05 12:50PM EST | 62.00 | 12.50 | 17.90 | 18.25 | 0.00 | - | 53 | 52 | 123.44% |
| PFE230203P00065000 | 2023-01-05 12:42PM EST | 65.00 | 15.55 | 21.05 | 21.30 | 0.00 | - | - | 21 | 154.30% |
© 2023 Yahoo. All rights reserved.
