Singapore markets closed
Straits Times Index
3,227.10 -35.97 (-1.10%) Nikkei
27,153.83 -159.30 (-0.58%) Hang Seng
17,933.27 -214.68 (-1.18%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
18,954.31 -156.30 (-0.82%) CMC Crypto 200
434.61 -9.92 (-2.23%)
Pfizer Inc. (PFE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220930C00030000 | 2022-09-12 2:23PM EDT | 30.00 | 18.05 | 13.80 | 14.35 | 0.00 | - | - | 2 | 199.80% |
| PFE220930C00038000 | 2022-09-19 9:54AM EDT | 38.00 | 7.06 | 6.00 | 6.35 | 0.00 | - | 1 | 7 | 73.44% |
| PFE220930C00040000 | 2022-09-23 2:04PM EDT | 40.00 | 4.00 | 4.05 | 4.30 | -0.70 | -14.89% | 1 | 15 | 52.54% |
| PFE220930C00041000 | 2022-09-19 12:29PM EDT | 41.00 | 4.16 | 3.10 | 3.30 | 0.00 | - | 2 | 7 | 53.71% |
| PFE220930C00042000 | 2022-09-22 11:28AM EDT | 42.00 | 2.84 | 2.18 | 2.34 | 0.00 | - | 5 | 15 | 43.75% |
| PFE220930C00042500 | 2022-09-23 3:16PM EDT | 42.50 | 1.69 | 1.81 | 1.93 | -0.86 | -33.73% | 10 | 50 | 42.29% |
| PFE220930C00043000 | 2022-09-23 2:14PM EDT | 43.00 | 1.41 | 1.43 | 1.59 | -0.69 | -32.86% | 28 | 22 | 42.87% |
| PFE220930C00043500 | 2022-09-23 3:00PM EDT | 43.50 | 0.90 | 1.09 | 1.15 | -0.26 | -22.41% | 145 | 44 | 36.96% |
| PFE220930C00044000 | 2022-09-23 3:54PM EDT | 44.00 | 0.77 | 0.76 | 0.84 | -0.34 | -30.63% | 809 | 229 | 35.45% |
| PFE220930C00044500 | 2022-09-23 3:59PM EDT | 44.50 | 0.56 | 0.53 | 0.61 | -0.31 | -35.63% | 673 | 296 | 35.45% |
| PFE220930C00045000 | 2022-09-23 3:55PM EDT | 45.00 | 0.35 | 0.33 | 0.38 | -0.26 | -42.62% | 1,094 | 1,045 | 33.01% |
| PFE220930C00045500 | 2022-09-23 3:57PM EDT | 45.50 | 0.21 | 0.21 | 0.25 | -0.21 | -50.00% | 561 | 393 | 33.11% |
| PFE220930C00046000 | 2022-09-23 3:58PM EDT | 46.00 | 0.13 | 0.12 | 0.16 | -0.13 | -50.00% | 397 | 1,013 | 33.20% |
| PFE220930C00046500 | 2022-09-23 3:57PM EDT | 46.50 | 0.07 | 0.07 | 0.08 | -0.11 | -61.11% | 115 | 292 | 31.64% |
| PFE220930C00047000 | 2022-09-23 3:40PM EDT | 47.00 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 97 | 1,693 | 33.79% |
| PFE220930C00047500 | 2022-09-23 3:59PM EDT | 47.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 57 | 396 | 34.77% |
| PFE220930C00048000 | 2022-09-23 3:34PM EDT | 48.00 | 0.02 | 0.02 | 0.05 | -0.05 | -71.43% | 931 | 975 | 40.43% |
| PFE220930C00048500 | 2022-09-23 12:58PM EDT | 48.50 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 6 | 270 | 40.23% |
| PFE220930C00049000 | 2022-09-23 12:58PM EDT | 49.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 9 | 694 | 43.75% |
| PFE220930C00049500 | 2022-09-23 1:01PM EDT | 49.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 109 | 96 | 47.27% |
| PFE220930C00050000 | 2022-09-23 3:44PM EDT | 50.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 732 | 2,561 | 50.78% |
| PFE220930C00050500 | 2022-09-23 12:58PM EDT | 50.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 97 | 50.78% |
| PFE220930C00051000 | 2022-09-22 2:00PM EDT | 51.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 681 | 53.91% |
| PFE220930C00051500 | 2022-09-15 9:41AM EDT | 51.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 170 | 63 | 51.56% |
| PFE220930C00052000 | 2022-09-23 1:02PM EDT | 52.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 98 | 664 | 54.69% |
| PFE220930C00052500 | 2022-09-16 10:50AM EDT | 52.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 201 | 60.16% |
| PFE220930C00053000 | 2022-09-22 2:00PM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 45 | 434 | 59.38% |
| PFE220930C00053500 | 2022-09-15 2:58PM EDT | 53.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 15 | 62.50% |
| PFE220930C00054000 | 2022-09-22 12:30PM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 406 | 65.63% |
| PFE220930C00055000 | 2022-09-19 1:59PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 130 | 73.44% |
| PFE220930C00056000 | 2022-09-22 10:57AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 67 | 68.75% |
| PFE220930C00057000 | 2022-09-22 10:57AM EDT | 57.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 58 | 272 | 84.38% |
| PFE220930C00058000 | 2022-09-16 10:32AM EDT | 58.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 122 | 89.06% |
| PFE220930C00059000 | 2022-09-01 2:18PM EDT | 59.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 25 | 93.75% |
| PFE220930C00060000 | 2022-09-14 1:09PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 5 | 93.75% |
| PFE220930C00070000 | 2022-09-16 9:41AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 125.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PFE220930P00030000 | 2022-09-16 2:34PM EDT | 30.00 | 0.02 | - | 0.03 | 0.00 | - | - | 11 | 135.94% |
| PFE220930P00035000 | 2022-09-16 10:00AM EDT | 35.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 27 | 81.25% |
| PFE220930P00037000 | 2022-09-23 3:16PM EDT | 37.00 | 0.03 | - | 0.03 | +0.01 | +50.00% | 10 | 10 | 67.97% |
| PFE220930P00038000 | 2022-09-20 3:02PM EDT | 38.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 87 | 53.13% |
| PFE220930P00039000 | 2022-09-23 3:59PM EDT | 39.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3 | 85 | 50.39% |
| PFE220930P00040000 | 2022-09-23 3:59PM EDT | 40.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 341 | 503 | 45.70% |
| PFE220930P00041000 | 2022-09-23 3:45PM EDT | 41.00 | 0.09 | 0.08 | 0.10 | +0.03 | +50.00% | 91 | 932 | 42.58% |
| PFE220930P00042000 | 2022-09-23 3:59PM EDT | 42.00 | 0.17 | 0.16 | 0.17 | +0.07 | +70.00% | 208 | 278 | 37.50% |
| PFE220930P00042500 | 2022-09-23 3:44PM EDT | 42.50 | 0.26 | 0.22 | 0.27 | +0.11 | +73.33% | 76 | 191 | 37.60% |
| PFE220930P00043000 | 2022-09-23 3:59PM EDT | 43.00 | 0.35 | 0.33 | 0.37 | +0.10 | +40.00% | 10,742 | 289 | 35.74% |
| PFE220930P00043500 | 2022-09-23 3:22PM EDT | 43.50 | 0.53 | 0.47 | 0.51 | +0.18 | +51.43% | 346 | 738 | 34.18% |
| PFE220930P00044000 | 2022-09-23 3:59PM EDT | 44.00 | 0.71 | 0.66 | 0.70 | +0.24 | +51.06% | 1,278 | 2,839 | 32.81% |
| PFE220930P00044500 | 2022-09-23 3:59PM EDT | 44.50 | 0.96 | 0.89 | 0.97 | +0.31 | +47.69% | 369 | 992 | 32.72% |
| PFE220930P00045000 | 2022-09-23 3:52PM EDT | 45.00 | 1.28 | 1.19 | 1.31 | +0.41 | +47.13% | 653 | 1,867 | 33.50% |
| PFE220930P00045500 | 2022-09-23 3:44PM EDT | 45.50 | 1.66 | 1.56 | 1.70 | +0.48 | +40.68% | 104 | 1,968 | 34.77% |
| PFE220930P00046000 | 2022-09-23 3:37PM EDT | 46.00 | 2.13 | 1.93 | 2.10 | +0.59 | +38.31% | 214 | 3,540 | 34.67% |
| PFE220930P00046500 | 2022-09-23 3:58PM EDT | 46.50 | 2.56 | 2.41 | 2.54 | +0.56 | +28.00% | 29 | 224 | 35.35% |
| PFE220930P00047000 | 2022-09-23 3:00PM EDT | 47.00 | 3.10 | 2.88 | 3.05 | +0.92 | +42.20% | 19 | 734 | 41.11% |
| PFE220930P00047500 | 2022-09-23 2:03PM EDT | 47.50 | 3.55 | 3.35 | 3.50 | +0.68 | +23.69% | 5 | 80 | 40.63% |
| PFE220930P00048000 | 2022-09-22 1:27PM EDT | 48.00 | 4.10 | 3.65 | 4.05 | +0.92 | +28.93% | 2 | 289 | 50.39% |
| PFE220930P00048500 | 2022-09-21 1:03PM EDT | 48.50 | 3.87 | 4.20 | 4.65 | 0.00 | - | 1 | 4 | 64.06% |
| PFE220930P00049000 | 2022-09-22 1:26PM EDT | 49.00 | 4.12 | 4.85 | 5.05 | 0.00 | - | 11 | 50 | 59.18% |
| PFE220930P00049500 | 2022-09-22 10:08AM EDT | 49.50 | 5.25 | 5.20 | 5.60 | 0.00 | - | 3 | 4 | 68.56% |
| PFE220930P00050000 | 2022-09-22 12:31PM EDT | 50.00 | 5.10 | 5.75 | 6.10 | 0.00 | - | 12 | 18 | 72.85% |
| PFE220930P00051000 | 2022-09-20 2:19PM EDT | 51.00 | 6.49 | 6.80 | 7.10 | 0.00 | - | 2 | 28 | 57.03% |
| PFE220930P00052000 | 2022-09-06 3:08PM EDT | 52.00 | 6.25 | 7.80 | 8.05 | 0.00 | - | 113 | 0 | 50.00% |
| PFE220930P00053000 | 2022-09-22 11:53AM EDT | 53.00 | 8.50 | 8.80 | 9.10 | 0.00 | - | 2 | 16 | 69.53% |
| PFE220930P00055000 | 2022-08-24 3:38PM EDT | 55.00 | 7.45 | 10.75 | 11.10 | 0.00 | - | - | 0 | 65.63% |
| PFE220930P00057000 | 2022-09-13 3:55PM EDT | 57.00 | 10.83 | 12.80 | 13.00 | 0.00 | - | 10 | 0 | 106.64% |
© 2022 Yahoo. All rights reserved.
